Micro Leasing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	6.850	6.950	6.750	6.800	6.518	2,408,300
2022-05-05	6.950	7.100	6.900	6.950	6.662	1,923,700
2022-05-03	7.200	7.200	7.000	7.000	6.710	1,613,200
2022-04-29	7.050	7.150	7.050	7.150	6.854	1,074,700
2022-04-28	7.050	7.150	7.000	7.050	6.758	1,593,500
2022-04-27	7.150	7.150	7.050	7.100	6.732	1,649,400
2022-04-26	7.350	7.350	7.100	7.150	6.779	2,167,100
2022-04-25	7.150	7.350	7.150	7.300	6.921	1,254,600
2022-04-22	7.500	7.550	7.350	7.400	7.016	1,918,800
2022-04-21	7.350	7.500	7.350	7.450	7.064	1,937,800
2022-04-20	7.400	7.450	7.300	7.350	6.969	1,329,200
2022-04-19	7.450	7.500	7.350	7.350	6.969	1,340,700
2022-04-18	7.250	7.400	7.200	7.400	7.016	1,796,400
2022-04-12	7.250	7.250	7.100	7.200	6.827	1,495,100
2022-04-11	7.400	7.400	7.200	7.250	6.874	1,425,400
2022-04-08	7.400	7.600	7.350	7.450	7.064	1,511,000
2022-04-07	7.450	7.450	7.200	7.400	7.016	3,010,800
2022-04-05	7.650	7.700	7.400	7.450	7.064	3,208,600
2022-04-04	7.650	7.750	7.500	7.600	7.206	4,231,500
2022-04-01	7.150	7.700	7.150	7.650	7.253	12,366,800
2022-03-31	7.300	7.300	7.100	7.150	6.779	2,294,400
2022-03-30	7.200	7.400	7.100	7.250	6.874	9,257,800
2022-03-29	7.000	7.200	6.950	7.200	6.827	5,082,100
2022-03-28	6.900	7.000	6.900	7.000	6.637	1,429,100
2022-03-25	7.050	7.100	6.950	6.950	6.590	2,360,200
2022-03-24	7.200	7.200	6.950	7.000	6.637	2,820,800
2022-03-23	7.100	7.200	7.050	7.200	6.827	910,906
2022-03-22	7.200	7.250	7.100	7.100	6.732	1,557,100
2022-03-21	7.150	7.300	7.100	7.200	6.827	2,205,200
2022-03-18	7.400	7.400	7.100	7.150	6.779	3,459,000
2022-03-17	7.050	7.300	6.950	7.300	6.921	3,780,800
2022-03-16	7.000	7.050	6.900	7.000	6.637	1,519,500
2022-03-15	7.000	7.050	6.900	6.950	6.590	1,813,100
2022-03-14	7.150	7.150	6.950	7.000	6.637	2,824,800
2022-03-11	7.150	7.250	7.050	7.200	6.827	1,382,500
2022-03-10	7.250	7.350	7.150	7.200	6.827	1,191,700
2022-03-09	7.000	7.200	6.900	7.200	6.827	1,745,300
2022-03-08	7.000	7.150	6.700	7.000	6.637	2,896,900
2022-03-07	7.200	7.200	6.850	7.000	6.637	5,283,700
2022-03-04	7.350	7.600	7.300	7.300	6.921	4,966,100
2022-03-03	7.300	7.350	7.150	7.300	6.921	1,331,700
2022-03-02	7.250	7.250	7.100	7.150	6.779	1,365,400
2022-03-01	7.200	7.300	7.200	7.250	6.874	885,500
2022-02-28	7.300	7.300	7.100	7.150	6.779	884,800
2022-02-25	7.200	7.300	7.150	7.250	6.874	577,300
2022-02-24	7.300	7.350	7.000	7.200	6.827	2,225,000
2022-02-23	7.200	7.400	7.200	7.350	6.969	1,343,900
2022-02-22	7.300	7.300	7.200	7.300	6.921	782,800
2022-02-21	7.300	7.350	7.250	7.300	6.921	1,106,900
2022-02-18	7.400	7.400	7.250	7.300	6.921	480,000
2022-02-17	7.150	7.450	7.150	7.350	6.969	1,526,000
2022-02-15	7.050	7.150	7.000	7.150	6.779	1,917,700
2022-02-14	7.300	7.300	7.050	7.100	6.732	2,625,200
2022-02-11	7.250	7.400	7.200	7.400	7.016	1,167,400
2022-02-10	7.400	7.400	7.200	7.350	6.969	2,678,200
2022-02-09	7.450	7.500	7.350	7.450	7.064	1,240,800
2022-02-08	7.500	7.500	7.350	7.450	7.064	1,804,300
2022-02-07	7.550	7.600	7.500	7.500	7.111	638,800
2022-02-04	7.550	7.550	7.500	7.500	7.111	781,100
2022-02-03	7.700	7.750	7.500	7.500	7.111	2,260,100

← NewerPage 19 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.