Micro Leasing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-02	7.600	7.700	7.500	7.650	7.253	3,010,600
2022-02-01	7.550	7.550	7.500	7.500	7.111	1,102,400
2022-01-31	7.450	7.550	7.400	7.450	7.064	520,900
2022-01-28	7.350	7.500	7.350	7.450	7.064	1,068,100
2022-01-27	7.400	7.450	7.250	7.300	6.921	1,944,600
2022-01-26	7.450	7.600	7.450	7.500	7.111	1,351,200
2022-01-25	7.250	7.400	7.100	7.400	7.016	2,717,700
2022-01-24	7.400	7.450	7.250	7.300	6.921	1,882,000
2022-01-21	7.450	7.550	7.350	7.350	6.969	3,447,900
2022-01-20	7.550	7.700	7.450	7.550	7.158	1,722,900
2022-01-19	7.550	7.650	7.450	7.550	7.158	1,724,300
2022-01-18	7.700	7.700	7.550	7.550	7.158	2,507,900
2022-01-17	7.800	7.800	7.600	7.700	7.301	5,747,700
2022-01-14	7.900	8.000	7.750	7.850	7.443	2,213,000
2022-01-13	7.900	8.050	7.850	7.950	7.538	2,962,200
2022-01-12	7.900	7.950	7.800	7.850	7.443	1,641,500
2022-01-11	7.850	7.850	7.750	7.800	7.395	1,471,600
2022-01-10	7.800	7.900	7.750	7.850	7.443	1,938,900
2022-01-07	7.850	7.900	7.750	7.800	7.395	1,503,800
2022-01-06	7.900	7.950	7.800	7.850	7.443	2,620,500
2022-01-05	8.150	8.150	7.900	8.000	7.585	3,341,400
2022-01-04	8.100	8.150	7.950	8.100	7.680	2,452,300
2021-12-30	7.800	8.200	7.750	8.150	7.727	4,093,000
2021-12-29	7.850	7.850	7.700	7.800	7.395	2,455,700
2021-12-28	7.900	8.000	7.850	7.850	7.443	1,331,300
2021-12-27	7.950	8.050	7.900	7.950	7.538	1,062,900
2021-12-24	8.050	8.050	7.900	7.950	7.538	779,200
2021-12-23	7.950	8.050	7.900	8.000	7.585	1,141,300
2021-12-22	8.000	8.000	7.850	7.950	7.538	1,274,700
2021-12-21	8.000	8.050	7.900	7.950	7.538	1,762,200
2021-12-20	8.150	8.150	7.850	8.000	7.585	2,688,900
2021-12-17	8.300	8.300	8.050	8.150	7.727	1,999,500
2021-12-16	8.000	8.300	8.000	8.300	7.870	3,283,300
2021-12-15	7.950	8.200	7.950	8.000	7.585	3,065,200
2021-12-14	7.900	7.950	7.850	7.900	7.490	877,900
2021-12-13	7.950	8.050	7.850	7.900	7.490	2,507,600
2021-12-09	8.050	8.100	7.950	8.000	7.585	1,104,300
2021-12-08	8.000	8.100	7.900	8.050	7.633	2,634,000
2021-12-07	7.900	8.100	7.850	8.000	7.585	2,846,600
2021-12-03	7.800	7.900	7.750	7.800	7.395	1,865,500
2021-12-02	7.850	7.850	7.750	7.800	7.395	1,833,000
2021-12-01	7.800	7.900	7.650	7.900	7.490	2,043,900
2021-11-30	7.950	8.150	7.650	7.700	7.301	5,501,600
2021-11-29	8.050	8.200	7.800	7.850	7.443	7,966,200
2021-11-26	8.600	8.650	8.100	8.200	7.775	9,925,300
2021-11-25	8.500	8.600	8.400	8.600	8.154	3,953,700
2021-11-24	8.500	8.850	8.450	8.550	8.107	9,258,900
2021-11-23	8.550	8.550	8.400	8.450	8.012	2,746,300
2021-11-22	8.600	8.750	8.400	8.550	8.107	6,791,600
2021-11-19	8.500	8.650	8.400	8.450	8.012	3,706,200
2021-11-18	8.600	8.700	8.450	8.500	8.059	5,691,300
2021-11-17	8.450	8.800	8.450	8.600	8.154	11,034,700
2021-11-16	8.550	8.600	8.350	8.450	8.012	9,585,200
2021-11-15	8.050	8.600	8.050	8.550	8.107	12,616,100
2021-11-12	8.050	8.200	8.000	8.050	7.633	2,840,900
2021-11-11	8.200	8.250	7.850	8.050	7.633	7,306,700
2021-11-10	7.700	8.300	7.700	8.300	7.870	9,306,000
2021-11-09	7.800	7.950	7.750	7.750	7.348	1,510,000
2021-11-08	7.750	7.850	7.650	7.800	7.395	1,258,300
2021-11-05	7.900	7.900	7.650	7.750	7.348	1,163,900

← NewerPage 20 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.