Micro Leasing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	0.910	0.930	0.900	0.930	0.901	105,100
2025-10-20	0.910	0.910	0.890	0.900	0.872	106,507
2025-10-17	0.950	0.950	0.900	0.900	0.872	434,384
2025-10-16	0.970	1.000	0.970	0.970	0.940	13,000
2025-10-15	0.990	0.990	0.960	0.980	0.949	72,609
2025-10-14	0.960	0.980	0.960	0.960	0.930	86,701
2025-10-10	0.980	0.990	0.970	0.970	0.940	120,901
2025-10-09	1.000	1.000	0.970	0.980	0.949	302,700
2025-10-08	1.000	1.010	0.980	0.990	0.959	262,500
2025-10-07	1.000	1.010	0.990	1.010	0.978	160,910
2025-10-06	0.990	1.000	0.990	1.000	0.969	238,509
2025-10-03	1.000	1.010	0.990	1.000	0.969	347,111
2025-10-02	0.990	1.000	0.990	1.000	0.969	84,100
2025-10-01	0.980	1.000	0.980	1.000	0.969	201,809
2025-09-30	1.000	1.010	0.980	0.980	0.949	70,310
2025-09-29	1.000	1.000	0.980	1.000	0.969	418,600
2025-09-26	0.990	1.000	0.980	1.000	0.969	326,500
2025-09-25	1.000	1.000	0.980	1.000	0.969	296,000
2025-09-24	0.980	1.000	0.980	0.990	0.959	622,801
2025-09-23	1.000	1.010	0.980	0.990	0.959	551,100
2025-09-22	0.990	1.010	0.990	1.000	0.969	368,409
2025-09-19	0.990	1.010	0.980	1.010	0.978	625,958
2025-09-18	1.010	1.020	1.000	1.000	0.969	495,811
2025-09-17	1.030	1.030	1.000	1.010	0.978	707,008
2025-09-16	1.010	1.040	1.010	1.030	0.998	675,900
2025-09-15	1.020	1.020	1.000	1.020	0.988	650,600
2025-09-12	1.050	1.050	1.010	1.030	0.998	336,011
2025-09-11	1.050	1.050	1.030	1.040	1.007	314,901
2025-09-10	1.040	1.080	1.040	1.040	1.007	1,347,602
2025-09-09	1.040	1.050	1.020	1.040	1.007	894,802
2025-09-08	1.040	1.050	1.020	1.030	0.998	475,907
2025-09-05	1.000	1.040	0.990	1.030	0.998	825,511
2025-09-04	1.000	1.050	0.990	0.990	0.959	558,462
2025-09-03	0.990	1.020	0.990	1.000	0.969	220,200
2025-09-02	0.990	1.010	0.980	1.000	0.969	284,710
2025-09-01	0.980	0.990	0.960	0.970	0.940	302,603
2025-08-29	1.020	1.020	0.980	0.980	0.949	453,501
2025-08-28	1.010	1.020	0.990	1.010	0.978	223,771
2025-08-27	1.030	1.030	1.000	1.000	0.969	124,000
2025-08-26	1.030	1.040	0.990	1.030	0.998	645,501
2025-08-25	1.020	1.060	1.010	1.020	0.988	1,316,104
2025-08-22	0.980	1.000	0.980	0.990	0.959	338,300
2025-08-21	1.010	1.010	0.980	0.980	0.949	796,200
2025-08-20	1.000	1.030	0.990	1.000	0.969	1,163,700
2025-08-19	1.040	1.080	1.000	1.010	0.978	1,505,410
2025-08-18	1.010	1.100	0.990	1.030	0.998	5,333,802
2025-08-15	0.930	1.060	0.930	0.990	0.959	6,798,408
2025-08-14	1.000	1.000	0.940	0.940	0.911	454,510
2025-08-13	0.970	0.990	0.950	0.990	0.959	1,682,706
2025-08-08	0.950	0.960	0.940	0.960	0.930	181,211
2025-08-07	0.980	0.980	0.950	0.960	0.930	479,100
2025-08-06	0.940	0.980	0.940	0.960	0.930	1,442,402
2025-08-05	0.920	0.940	0.920	0.930	0.901	641,200
2025-08-04	0.900	0.940	0.900	0.930	0.901	268,110
2025-08-01	0.920	0.930	0.900	0.900	0.872	486,910
2025-07-31	0.920	0.930	0.910	0.910	0.881	312,010
2025-07-30	0.900	0.930	0.900	0.920	0.891	852,446
2025-07-29	0.910	0.950	0.890	0.900	0.872	940,005
2025-07-25	0.900	0.920	0.890	0.890	0.862	210,197
2025-07-24	0.930	0.930	0.890	0.900	0.872	727,901

← NewerPage 5 of 21 · 1,213 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.