Micro Leasing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	1.230	1.270	1.190	1.210	1.210	3,098,702
2026-07-16	1.270	1.310	1.230	1.240	1.240	2,417,175
2026-07-15	1.330	1.330	1.240	1.270	1.270	2,210,630
2026-07-14	1.230	1.370	1.200	1.300	1.300	8,040,348
2026-07-13	1.150	1.300	1.150	1.220	1.220	12,525,029
2026-07-10	1.080	1.140	1.070	1.130	1.130	2,610,028
2026-07-09	1.040	1.090	1.030	1.060	1.060	2,855,001
2026-07-08	1.120	1.160	1.010	1.030	1.030	7,556,739
2026-07-07	1.170	1.180	1.080	1.130	1.130	7,130,040
2026-07-06	0.980	1.230	0.980	1.150	1.150	20,188,156
2026-07-03	0.980	1.000	0.970	0.980	0.980	2,005,400
2026-07-02	0.960	0.980	0.960	0.970	0.970	679,900
2026-07-01	0.960	0.960	0.950	0.960	0.960	408,300
2026-06-30	0.960	0.960	0.940	0.960	0.960	593,200
2026-06-29	0.960	0.970	0.950	0.950	0.950	700,901
2026-06-26	0.950	1.010	0.950	0.960	0.960	3,434,500
2026-06-25	0.950	0.980	0.940	0.960	0.960	2,133,916
2026-06-24	0.940	0.960	0.930	0.950	0.950	1,360,600
2026-06-23	1.000	1.000	0.940	0.940	0.940	1,414,500
2026-06-22	1.010	1.010	0.980	0.990	0.990	461,800
2026-06-19	0.990	1.000	0.980	0.990	0.990	205,400
2026-06-18	1.000	1.000	0.980	0.990	0.990	432,300
2026-06-17	0.980	1.020	0.980	0.990	0.990	1,700,400
2026-06-16	1.010	1.030	0.980	0.980	0.980	3,158,500
2026-06-15	0.980	1.040	0.960	1.000	1.000	7,230,517
2026-06-12	0.960	0.980	0.940	0.970	0.970	1,097,600
2026-06-11	0.930	0.990	0.930	0.940	0.940	2,466,400
2026-06-10	0.970	0.970	0.920	0.920	0.920	595,900
2026-06-09	0.950	0.980	0.950	0.950	0.950	663,300
2026-06-08	1.030	1.030	0.960	0.970	0.970	1,380,300
2026-06-05	1.030	1.060	1.010	1.030	1.030	4,132,601
2026-06-04	1.050	1.050	1.000	1.010	1.010	3,402,800
2026-06-02	1.040	1.050	0.980	1.040	1.040	4,455,400
2026-05-29	0.910	1.130	0.910	1.030	1.030	30,153,301
2026-05-28	0.920	0.920	0.880	0.910	0.910	213,100
2026-05-27	0.910	0.920	0.900	0.900	0.900	657,715
2026-05-26	0.900	0.940	0.900	0.910	0.910	811,505
2026-05-25	0.890	0.950	0.880	0.910	0.910	2,494,112
2026-05-22	0.880	0.890	0.870	0.890	0.890	311,525
2026-05-21	0.880	0.890	0.870	0.880	0.880	275,516
2026-05-20	0.890	0.890	0.870	0.880	0.880	607,126
2026-05-19	0.870	0.890	0.870	0.870	0.870	144,612
2026-05-18	0.870	0.900	0.870	0.870	0.870	1,103,502
2026-05-15	0.880	0.930	0.860	0.860	0.860	2,724,900
2026-05-14	0.860	0.870	0.850	0.870	0.870	353,100
2026-05-13	0.870	0.870	0.850	0.870	0.870	161,200
2026-05-12	0.870	0.870	0.850	0.860	0.860	196,400
2026-05-11	0.860	0.880	0.850	0.860	0.860	226,034
2026-05-08	0.870	0.870	0.850	0.860	0.860	22,700
2026-05-07	0.850	0.860	0.850	0.860	0.860	144,748
2026-05-06	0.850	0.860	0.850	0.860	0.860	39,300
2026-05-05	0.840	0.860	0.830	0.860	0.860	156,565
2026-04-30	0.850	0.850	0.840	0.850	0.850	89,315
2026-04-29	0.830	0.860	0.830	0.860	0.833	62,600
2026-04-28	0.840	0.850	0.840	0.840	0.814	270,100
2026-04-27	0.830	0.840	0.820	0.840	0.814	7,800
2026-04-24	0.850	0.850	0.820	0.830	0.804	246,350
2026-04-23	0.830	0.840	0.830	0.840	0.814	60,164
2026-04-22	0.840	0.860	0.830	0.850	0.823	184,536
2026-04-21	0.850	0.850	0.840	0.850	0.823	118,560

← NewerPage 2 of 21 · 1,214 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.