Micro Leasing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	4.380	4.400	4.340	4.380	4.198	328,200
2022-11-02	4.420	4.440	4.380	4.400	4.218	328,931
2022-11-01	4.320	4.420	4.280	4.380	4.198	625,020
2022-10-31	4.360	4.360	4.280	4.320	4.141	519,011
2022-10-28	4.400	4.420	4.320	4.340	4.160	569,174
2022-10-27	4.380	4.480	4.280	4.380	4.198	1,160,465
2022-10-26	4.200	4.360	4.200	4.320	4.141	704,710
2022-10-25	4.160	4.260	4.140	4.200	4.026	682,567
2022-10-21	4.120	4.180	4.100	4.160	3.988	593,314
2022-10-20	4.160	4.160	4.080	4.120	3.949	1,005,914
2022-10-19	4.180	4.200	4.100	4.140	3.968	1,124,489
2022-10-18	4.140	4.240	4.120	4.200	4.026	1,023,375
2022-10-17	4.340	4.360	4.060	4.140	3.968	1,201,052
2022-10-12	4.320	4.360	4.320	4.340	4.160	219,812
2022-10-11	4.340	4.400	4.300	4.360	4.179	284,410
2022-10-10	4.480	4.500	4.320	4.320	4.141	1,194,544
2022-10-07	4.620	4.620	4.500	4.500	4.313	594,100
2022-10-06	4.500	4.640	4.500	4.640	4.448	838,610
2022-10-05	4.480	4.520	4.460	4.500	4.313	452,800
2022-10-04	4.440	4.500	4.420	4.480	4.294	590,802
2022-10-03	4.500	4.520	4.400	4.420	4.237	1,005,900
2022-09-30	4.520	4.540	4.460	4.540	4.352	713,510
2022-09-29	4.660	4.660	4.520	4.520	4.333	1,035,537
2022-09-28	4.620	4.660	4.520	4.580	4.390	1,565,914
2022-09-27	4.900	4.900	4.620	4.640	4.448	3,433,332
2022-09-26	4.960	4.960	4.880	4.900	4.697	1,381,642
2022-09-23	4.980	4.980	4.920	4.960	4.754	607,904
2022-09-22	4.980	4.980	4.900	4.980	4.774	1,042,999
2022-09-21	4.960	4.960	4.940	4.940	4.735	917,421
2022-09-20	4.980	5.000	4.940	4.960	4.754	732,591
2022-09-19	4.940	5.000	4.940	4.980	4.774	646,121
2022-09-16	5.000	5.050	4.960	4.960	4.754	1,032,902
2022-09-15	5.150	5.150	5.000	5.050	4.841	1,177,429
2022-09-14	5.050	5.150	5.050	5.100	4.889	1,110,501
2022-09-13	5.200	5.200	5.100	5.100	4.889	869,205
2022-09-12	5.050	5.250	5.000	5.100	4.889	6,856,234
2022-09-09	5.050	5.050	4.980	5.050	4.841	648,000
2022-09-08	4.920	5.100	4.920	5.050	4.841	1,651,000
2022-09-07	4.900	4.920	4.900	4.900	4.697	421,501
2022-09-06	4.920	4.920	4.880	4.900	4.697	329,700
2022-09-05	4.940	4.940	4.880	4.900	4.697	741,600
2022-09-02	4.920	4.940	4.900	4.920	4.716	364,301
2022-09-01	5.000	5.000	4.900	4.920	4.716	1,357,300
2022-08-31	4.980	5.000	4.960	4.980	4.774	513,801
2022-08-30	4.960	5.000	4.960	4.960	4.754	354,400
2022-08-29	4.940	4.980	4.920	4.940	4.735	738,150
2022-08-26	5.050	5.050	4.960	4.960	4.754	880,300
2022-08-25	4.980	5.050	4.980	5.000	4.793	780,402
2022-08-24	4.980	5.000	4.960	4.980	4.774	379,502
2022-08-23	4.960	5.000	4.920	4.980	4.774	643,700
2022-08-22	4.980	5.000	4.920	4.960	4.754	841,501
2022-08-19	4.960	5.000	4.960	4.960	4.754	630,365
2022-08-18	5.000	5.050	4.960	4.980	4.774	812,103
2022-08-17	4.980	5.050	4.960	5.000	4.793	1,145,125
2022-08-16	4.980	5.000	4.940	4.960	4.754	907,901
2022-08-15	4.960	5.050	4.940	4.980	4.774	867,200
2022-08-11	4.960	5.050	4.880	4.960	4.754	2,856,152
2022-08-10	5.100	5.150	4.940	4.960	4.754	4,541,984
2022-08-09	5.100	5.200	4.900	5.100	4.889	7,028,990
2022-08-08	5.550	5.550	5.350	5.500	5.272	922,300

← NewerPage 17 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.