Micro Leasing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	0.810	0.840	0.810	0.810	0.785	458,905
2026-01-19	0.810	0.820	0.800	0.820	0.794	178,000
2026-01-16	0.810	0.820	0.810	0.820	0.794	170,301
2026-01-15	0.800	0.820	0.800	0.820	0.794	69,900
2026-01-14	0.810	0.820	0.790	0.820	0.794	391,953
2026-01-13	0.820	0.840	0.800	0.810	0.785	518,400
2026-01-12	0.830	0.840	0.820	0.840	0.814	183,600
2026-01-09	0.840	0.840	0.820	0.830	0.804	115,800
2026-01-08	0.860	0.870	0.830	0.830	0.804	80,800
2026-01-07	0.840	0.860	0.840	0.850	0.823	53,800
2026-01-06	0.840	0.850	0.830	0.840	0.814	30,300
2026-01-05	0.840	0.840	0.820	0.830	0.804	46,300
2025-12-30	0.820	0.850	0.810	0.820	0.794	54,219
2025-12-29	0.840	0.840	0.810	0.810	0.785	47,010
2025-12-26	0.840	0.840	0.810	0.840	0.814	30,525
2025-12-25	0.830	0.830	0.820	0.830	0.804	35,100
2025-12-24	0.850	0.850	0.830	0.830	0.804	32,560
2025-12-23	0.830	0.850	0.830	0.850	0.823	62,009
2025-12-22	0.840	0.840	0.820	0.820	0.794	131,510
2025-12-19	0.820	0.830	0.810	0.820	0.794	108,700
2025-12-18	0.840	0.840	0.820	0.820	0.794	157,600
2025-12-17	0.850	0.860	0.810	0.840	0.814	202,210
2025-12-16	0.850	0.850	0.810	0.840	0.814	118,200
2025-12-15	0.830	0.860	0.830	0.850	0.823	217,800
2025-12-12	0.850	0.850	0.820	0.830	0.804	385,900
2025-12-11	0.850	0.860	0.820	0.830	0.804	108,720
2025-12-09	0.850	0.860	0.840	0.860	0.833	23,026
2025-12-08	0.890	0.890	0.860	0.860	0.833	126,200
2025-12-04	0.890	0.900	0.870	0.870	0.843	179,710
2025-12-03	0.840	0.890	0.830	0.890	0.862	536,812
2025-12-02	0.860	0.860	0.830	0.840	0.814	96,821
2025-12-01	0.860	0.860	0.810	0.850	0.823	328,301
2025-11-28	0.830	0.850	0.830	0.840	0.814	231,110
2025-11-27	0.810	0.840	0.810	0.830	0.804	218,708
2025-11-26	0.810	0.830	0.800	0.810	0.785	122,200
2025-11-25	0.800	0.820	0.800	0.820	0.794	75,825
2025-11-24	0.800	0.830	0.800	0.800	0.775	370,830
2025-11-21	0.820	0.820	0.800	0.810	0.785	232,930
2025-11-20	0.800	0.830	0.800	0.820	0.794	630,911
2025-11-19	0.770	0.800	0.770	0.800	0.775	293,010
2025-11-18	0.800	0.800	0.760	0.790	0.765	279,450
2025-11-17	0.820	0.820	0.780	0.800	0.775	111,531
2025-11-14	0.800	0.830	0.780	0.790	0.765	479,400
2025-11-13	0.840	0.860	0.800	0.830	0.804	900,100
2025-11-12	0.860	0.930	0.850	0.860	0.833	860,400
2025-11-11	0.850	0.860	0.830	0.850	0.823	32,100
2025-11-10	0.860	0.870	0.840	0.850	0.823	120,650
2025-11-07	0.870	0.880	0.830	0.850	0.823	136,001
2025-11-06	0.850	0.890	0.850	0.860	0.833	195,308
2025-11-05	0.850	0.870	0.850	0.850	0.823	108,900
2025-11-04	0.890	0.890	0.870	0.870	0.843	19,050
2025-11-03	0.900	0.900	0.850	0.880	0.852	208,200
2025-10-31	0.880	0.900	0.870	0.900	0.872	31,400
2025-10-30	0.900	0.900	0.870	0.900	0.872	262,351
2025-10-29	0.930	0.930	0.890	0.900	0.872	54,609
2025-10-28	0.940	0.940	0.900	0.910	0.881	172,700
2025-10-27	0.950	0.950	0.930	0.930	0.901	54,009
2025-10-24	0.920	0.930	0.920	0.920	0.891	43,710
2025-10-22	0.940	0.940	0.920	0.920	0.891	81,500
2025-10-21	0.910	0.930	0.900	0.930	0.901	105,100

← NewerPage 4 of 21 · 1,212 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.