Micro Leasing Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-05 | 5.550 | 5.650 | 5.400 | 5.450 | 5.224 | 1,296,745 |
| 2022-08-04 | 5.300 | 5.700 | 5.300 | 5.550 | 5.320 | 3,899,094 |
| 2022-08-03 | 5.250 | 5.350 | 5.250 | 5.300 | 5.080 | 656,901 |
| 2022-08-02 | 5.350 | 5.350 | 5.200 | 5.250 | 5.032 | 579,969 |
| 2022-08-01 | 5.150 | 5.450 | 5.150 | 5.300 | 5.080 | 1,647,038 |
| 2022-07-27 | 5.100 | 5.200 | 5.100 | 5.150 | 4.936 | 358,200 |
| 2022-07-26 | 5.250 | 5.300 | 5.100 | 5.100 | 4.889 | 1,048,658 |
| 2022-07-25 | 5.000 | 5.300 | 5.000 | 5.200 | 4.984 | 2,031,824 |
| 2022-07-22 | 5.050 | 5.050 | 4.960 | 4.960 | 4.754 | 1,274,514 |
| 2022-07-21 | 5.000 | 5.050 | 4.920 | 4.980 | 4.774 | 771,331 |
| 2022-07-20 | 5.050 | 5.050 | 4.900 | 4.980 | 4.774 | 1,179,735 |
| 2022-07-19 | 4.960 | 4.980 | 4.880 | 4.960 | 4.754 | 1,339,140 |
| 2022-07-18 | 4.840 | 5.100 | 4.820 | 5.000 | 4.793 | 1,437,465 |
| 2022-07-15 | 4.900 | 4.920 | 4.720 | 4.820 | 4.620 | 2,113,612 |
| 2022-07-14 | 4.980 | 5.050 | 4.900 | 4.920 | 4.716 | 615,334 |
| 2022-07-12 | 5.000 | 5.050 | 4.980 | 4.980 | 4.774 | 733,903 |
| 2022-07-11 | 5.050 | 5.100 | 4.980 | 5.000 | 4.793 | 571,100 |
| 2022-07-08 | 5.150 | 5.200 | 5.000 | 5.050 | 4.841 | 769,772 |
| 2022-07-07 | 5.100 | 5.250 | 5.050 | 5.100 | 4.889 | 984,600 |
| 2022-07-06 | 5.000 | 5.150 | 4.960 | 5.100 | 4.889 | 1,598,303 |
| 2022-07-05 | 5.250 | 5.350 | 4.960 | 5.000 | 4.793 | 3,312,285 |
| 2022-07-04 | 5.700 | 5.700 | 5.100 | 5.300 | 5.080 | 1,934,523 |
| 2022-07-01 | 5.750 | 5.750 | 5.650 | 5.700 | 5.464 | 527,932 |
| 2022-06-30 | 5.750 | 5.850 | 5.650 | 5.750 | 5.512 | 431,755 |
| 2022-06-29 | 5.850 | 5.900 | 5.750 | 5.750 | 5.512 | 424,310 |
| 2022-06-28 | 5.900 | 5.950 | 5.800 | 5.850 | 5.607 | 381,015 |
| 2022-06-27 | 5.850 | 5.950 | 5.850 | 5.900 | 5.655 | 440,066 |
| 2022-06-24 | 5.900 | 5.950 | 5.800 | 5.900 | 5.655 | 440,600 |
| 2022-06-23 | 5.800 | 5.850 | 5.700 | 5.800 | 5.560 | 734,120 |
| 2022-06-22 | 5.950 | 5.950 | 5.700 | 5.750 | 5.512 | 1,130,113 |
| 2022-06-21 | 5.900 | 6.050 | 5.800 | 5.900 | 5.655 | 866,710 |
| 2022-06-20 | 5.850 | 5.950 | 5.800 | 5.950 | 5.703 | 664,700 |
| 2022-06-17 | 5.750 | 5.950 | 5.650 | 5.950 | 5.703 | 2,136,000 |
| 2022-06-16 | 6.050 | 6.150 | 5.800 | 5.800 | 5.560 | 1,485,868 |
| 2022-06-15 | 6.150 | 6.150 | 5.900 | 5.950 | 5.703 | 3,621,402 |
| 2022-06-14 | 6.050 | 6.200 | 6.050 | 6.150 | 5.895 | 849,948 |
| 2022-06-13 | 6.250 | 6.250 | 6.050 | 6.050 | 5.799 | 1,749,511 |
| 2022-06-10 | 6.300 | 6.400 | 6.250 | 6.350 | 6.087 | 468,701 |
| 2022-06-09 | 6.400 | 6.450 | 6.300 | 6.350 | 6.087 | 1,112,400 |
| 2022-06-08 | 6.250 | 6.400 | 6.250 | 6.400 | 6.135 | 530,839 |
| 2022-06-07 | 6.300 | 6.350 | 6.200 | 6.200 | 5.943 | 743,320 |
| 2022-06-06 | 6.300 | 6.400 | 6.200 | 6.400 | 6.135 | 919,625 |
| 2022-06-02 | 6.450 | 6.500 | 6.300 | 6.300 | 6.039 | 797,843 |
| 2022-06-01 | 6.450 | 6.500 | 6.350 | 6.450 | 6.183 | 1,071,761 |
| 2022-05-31 | 6.450 | 6.500 | 6.400 | 6.450 | 6.183 | 699,521 |
| 2022-05-30 | 6.500 | 6.600 | 6.450 | 6.500 | 6.230 | 2,154,800 |
| 2022-05-27 | 6.600 | 6.700 | 6.350 | 6.400 | 6.135 | 3,102,258 |
| 2022-05-26 | 6.300 | 6.550 | 6.300 | 6.550 | 6.278 | 3,224,801 |
| 2022-05-25 | 6.400 | 6.400 | 6.250 | 6.250 | 5.991 | 1,081,600 |
| 2022-05-24 | 6.350 | 6.450 | 6.250 | 6.350 | 6.087 | 1,714,223 |
| 2022-05-23 | 6.250 | 6.450 | 6.150 | 6.250 | 5.991 | 2,955,429 |
| 2022-05-20 | 6.250 | 6.250 | 6.100 | 6.150 | 5.895 | 1,119,400 |
| 2022-05-19 | 6.000 | 6.150 | 6.000 | 6.100 | 5.847 | 814,300 |
| 2022-05-18 | 6.100 | 6.200 | 6.000 | 6.150 | 5.895 | 970,300 |
| 2022-05-17 | 6.050 | 6.250 | 5.950 | 6.050 | 5.799 | 4,167,900 |
| 2022-05-13 | 6.350 | 6.350 | 5.900 | 6.050 | 5.799 | 4,187,100 |
| 2022-05-12 | 6.750 | 6.800 | 6.250 | 6.300 | 6.039 | 3,826,700 |
| 2022-05-11 | 6.850 | 6.850 | 6.650 | 6.650 | 6.374 | 834,700 |
| 2022-05-10 | 6.450 | 6.850 | 6.400 | 6.800 | 6.518 | 2,187,300 |
| 2022-05-09 | 6.750 | 6.750 | 6.400 | 6.450 | 6.183 | 3,506,700 |
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.