Micro Leasing Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	4.460	4.460	4.360	4.420	4.237	224,923
2023-01-30	4.260	4.460	4.260	4.420	4.237	537,352
2023-01-27	4.240	4.440	4.240	4.300	4.122	648,290
2023-01-26	4.500	4.500	4.300	4.300	4.122	1,265,237
2023-01-25	4.460	4.500	4.420	4.420	4.237	576,300
2023-01-24	4.580	4.580	4.460	4.500	4.313	911,305
2023-01-23	4.420	4.600	4.420	4.600	4.409	500,050
2023-01-20	4.620	4.640	4.480	4.500	4.313	909,800
2023-01-19	4.640	4.640	4.520	4.600	4.409	639,011
2023-01-18	4.640	4.660	4.600	4.640	4.448	431,501
2023-01-17	4.560	4.660	4.560	4.640	4.448	941,225
2023-01-16	4.620	4.640	4.560	4.560	4.371	822,330
2023-01-13	4.720	4.900	4.620	4.620	4.428	5,420,533
2023-01-12	4.660	4.740	4.640	4.680	4.486	1,483,010
2023-01-11	4.660	4.700	4.600	4.660	4.467	1,086,114
2023-01-10	4.660	4.680	4.580	4.640	4.448	905,111
2023-01-09	4.500	4.740	4.480	4.680	4.486	5,541,247
2023-01-06	4.520	4.520	4.400	4.480	4.294	510,460
2023-01-05	4.560	4.560	4.400	4.400	4.218	679,501
2023-01-04	4.380	4.540	4.380	4.500	4.313	1,453,220
2023-01-03	4.280	4.360	4.100	4.360	4.179	409,169
2022-12-30	4.340	4.340	4.280	4.300	4.122	200,003
2022-12-29	4.280	4.360	4.280	4.340	4.160	137,920
2022-12-28	4.280	4.380	4.280	4.280	4.103	282,840
2022-12-27	4.360	4.380	4.300	4.300	4.122	300,115
2022-12-26	4.300	4.400	4.300	4.340	4.160	123,928
2022-12-23	4.220	4.340	4.200	4.340	4.160	233,426
2022-12-22	4.240	4.300	4.200	4.240	4.064	256,428
2022-12-21	4.300	4.340	4.180	4.240	4.064	738,041
2022-12-20	4.460	4.480	4.220	4.340	4.160	1,121,026
2022-12-19	4.440	4.540	4.440	4.500	4.313	396,601
2022-12-16	4.520	4.520	4.440	4.500	4.313	358,901
2022-12-15	4.560	4.600	4.440	4.540	4.352	465,510
2022-12-14	4.680	4.760	4.480	4.560	4.371	993,290
2022-12-13	4.620	4.660	4.460	4.520	4.333	1,610,243
2022-12-09	4.600	4.860	4.580	4.640	4.448	5,931,679
2022-12-08	4.380	4.520	4.380	4.520	4.333	1,195,110
2022-12-07	4.320	4.520	4.320	4.420	4.237	1,659,615
2022-12-06	4.460	4.460	4.320	4.360	4.179	1,372,215
2022-12-02	4.180	4.600	4.180	4.460	4.275	5,964,818
2022-12-01	4.160	4.200	4.160	4.160	3.988	551,327
2022-11-30	4.100	4.200	4.100	4.140	3.968	439,910
2022-11-29	4.120	4.120	4.080	4.120	3.949	223,812
2022-11-28	4.160	4.180	4.080	4.120	3.949	414,209
2022-11-25	4.120	4.120	4.040	4.120	3.949	301,600
2022-11-24	4.100	4.140	4.100	4.120	3.949	311,055
2022-11-23	4.120	4.160	4.100	4.100	3.930	520,799
2022-11-22	4.160	4.160	4.120	4.160	3.988	463,410
2022-11-21	4.240	4.240	4.160	4.160	3.988	818,826
2022-11-18	4.280	4.280	4.240	4.260	4.083	173,002
2022-11-17	4.220	4.280	4.220	4.240	4.064	245,922
2022-11-16	4.300	4.300	4.220	4.220	4.045	517,701
2022-11-15	4.280	4.300	4.220	4.300	4.122	920,302
2022-11-14	4.300	4.360	4.200	4.340	4.160	782,503
2022-11-11	4.340	4.420	4.260	4.340	4.160	852,466
2022-11-10	4.420	4.420	4.340	4.360	4.179	596,523
2022-11-09	4.500	4.500	4.400	4.440	4.256	220,200
2022-11-08	4.440	4.500	4.420	4.460	4.275	742,360
2022-11-07	4.420	4.600	4.380	4.420	4.237	2,716,539
2022-11-04	4.420	4.420	4.360	4.380	4.198	480,424

← NewerPage 16 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-30	0.0270 THB
2023-05-08	0.0360 THB
2022-04-28	0.0770 THB
2021-04-22	0.0550 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.