Micro Leasing Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 7.900 | 7.900 | 7.650 | 7.750 | 7.348 | 1,163,900 |
| 2021-11-04 | 7.450 | 7.850 | 7.450 | 7.850 | 7.443 | 3,460,900 |
| 2021-11-03 | 7.600 | 7.650 | 7.400 | 7.400 | 7.016 | 4,310,900 |
| 2021-11-02 | 7.700 | 7.800 | 7.550 | 7.550 | 7.158 | 3,204,300 |
| 2021-11-01 | 8.000 | 8.100 | 7.700 | 7.700 | 7.301 | 3,263,100 |
| 2021-10-29 | 8.000 | 8.200 | 8.000 | 8.000 | 7.585 | 4,338,400 |
| 2021-10-28 | 7.850 | 8.050 | 7.800 | 7.950 | 7.538 | 1,283,500 |
| 2021-10-27 | 8.100 | 8.100 | 7.950 | 7.950 | 7.538 | 1,661,700 |
| 2021-10-26 | 8.100 | 8.300 | 8.100 | 8.100 | 7.680 | 5,394,900 |
| 2021-10-25 | 8.150 | 8.150 | 7.950 | 8.150 | 7.727 | 1,934,600 |
| 2021-10-21 | 8.000 | 8.150 | 8.000 | 8.050 | 7.633 | 4,730,500 |
| 2021-10-20 | 7.850 | 8.000 | 7.800 | 8.000 | 7.585 | 3,963,500 |
| 2021-10-19 | 7.650 | 7.900 | 7.600 | 7.750 | 7.348 | 2,028,900 |
| 2021-10-18 | 7.550 | 7.650 | 7.500 | 7.600 | 7.206 | 579,400 |
| 2021-10-15 | 7.650 | 7.700 | 7.550 | 7.550 | 7.158 | 1,473,100 |
| 2021-10-14 | 7.800 | 7.800 | 7.650 | 7.700 | 7.301 | 1,375,000 |
← NewerPage 21 of 21 · 1,216 trading days
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.