Micro Leasing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	0.830	0.850	0.830	0.850	0.823	78,410
2026-04-17	0.850	0.850	0.840	0.850	0.823	23,010
2026-04-16	0.850	0.850	0.830	0.840	0.814	105,702
2026-04-10	0.840	0.860	0.840	0.850	0.823	392,300
2026-04-09	0.850	0.860	0.840	0.860	0.833	328,670
2026-04-08	0.830	0.850	0.830	0.840	0.814	380,301
2026-04-07	0.830	0.830	0.820	0.820	0.794	101,600
2026-04-03	0.840	0.840	0.820	0.820	0.794	111,900
2026-04-02	0.840	0.840	0.830	0.830	0.804	128,300
2026-04-01	0.820	0.860	0.820	0.850	0.823	369,319
2026-03-31	0.810	0.830	0.810	0.820	0.794	284,110
2026-03-30	0.830	0.840	0.810	0.810	0.785	119,100
2026-03-27	0.810	0.830	0.810	0.820	0.794	60,908
2026-03-26	0.840	0.840	0.810	0.810	0.785	59,301
2026-03-25	0.820	0.840	0.820	0.840	0.814	249,100
2026-03-24	0.800	0.830	0.800	0.820	0.794	535,100
2026-03-23	0.880	0.880	0.780	0.790	0.765	1,147,300
2026-03-20	0.880	0.900	0.870	0.880	0.852	469,650
2026-03-19	0.910	0.910	0.870	0.890	0.862	672,800
2026-03-18	0.920	0.930	0.900	0.920	0.891	380,702
2026-03-17	0.920	0.940	0.920	0.930	0.901	153,359
2026-03-16	0.920	0.940	0.920	0.920	0.891	244,900
2026-03-13	0.930	0.950	0.910	0.920	0.891	219,400
2026-03-12	0.950	0.960	0.940	0.950	0.920	316,600
2026-03-11	0.930	0.970	0.930	0.950	0.920	1,094,190
2026-03-10	0.930	0.940	0.930	0.940	0.911	65,410
2026-03-09	0.920	0.940	0.900	0.930	0.901	266,200
2026-03-06	0.940	0.960	0.920	0.940	0.911	807,402
2026-03-05	0.920	0.940	0.900	0.920	0.891	695,600
2026-03-04	0.920	0.940	0.840	0.890	0.862	861,477
2026-03-02	0.960	0.970	0.910	0.940	0.911	1,870,710
2026-02-27	1.010	1.020	0.980	0.980	0.949	798,329
2026-02-26	0.990	1.020	0.990	1.010	0.978	1,698,889
2026-02-25	0.970	1.010	0.960	0.980	0.949	1,265,913
2026-02-24	0.990	0.990	0.940	0.970	0.940	1,557,220
2026-02-23	1.020	1.030	0.950	0.970	0.940	5,179,211
2026-02-20	0.990	0.990	0.920	0.940	0.911	1,071,319
2026-02-19	0.940	1.000	0.940	0.970	0.940	2,660,140
2026-02-18	0.910	0.990	0.900	0.950	0.920	2,648,899
2026-02-17	0.890	0.910	0.880	0.910	0.881	377,700
2026-02-16	0.860	0.940	0.860	0.900	0.872	1,875,202
2026-02-13	0.850	0.860	0.840	0.860	0.833	346,600
2026-02-12	0.810	0.870	0.810	0.860	0.833	868,021
2026-02-11	0.820	0.830	0.810	0.830	0.804	213,606
2026-02-10	0.820	0.840	0.810	0.830	0.804	347,311
2026-02-09	0.810	0.820	0.800	0.810	0.785	305,810
2026-02-06	0.800	0.800	0.790	0.800	0.775	685,601
2026-02-05	0.780	0.820	0.780	0.790	0.765	319,800
2026-02-04	0.790	0.800	0.770	0.790	0.765	518,000
2026-02-03	0.800	0.800	0.790	0.790	0.765	191,400
2026-02-02	0.800	0.800	0.790	0.790	0.765	164,000
2026-01-30	0.820	0.820	0.770	0.800	0.775	533,600
2026-01-29	0.820	0.830	0.800	0.810	0.785	313,600
2026-01-28	0.830	0.840	0.810	0.830	0.804	257,810
2026-01-27	0.840	0.840	0.810	0.830	0.804	54,900
2026-01-26	0.830	0.830	0.810	0.810	0.785	31,100
2026-01-23	0.820	0.830	0.820	0.830	0.804	149,100
2026-01-22	0.820	0.840	0.820	0.840	0.814	328,900
2026-01-21	0.820	0.830	0.810	0.830	0.804	511,100
2026-01-20	0.810	0.840	0.810	0.810	0.785	458,905

← NewerPage 3 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.