Micro Leasing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	0.970	0.970	0.890	0.900	0.872	1,375,943
2025-07-21	0.900	1.010	0.900	0.950	0.920	3,052,532
2025-07-18	0.880	0.950	0.880	0.920	0.891	3,232,611
2025-07-17	0.860	0.900	0.860	0.870	0.843	622,663
2025-07-16	0.880	0.900	0.860	0.860	0.833	1,033,000
2025-07-15	0.860	0.990	0.860	0.870	0.843	6,276,123
2025-07-14	0.850	0.860	0.840	0.850	0.823	304,732
2025-07-11	0.840	0.850	0.820	0.840	0.814	217,100
2025-07-09	0.840	0.850	0.810	0.840	0.814	48,500
2025-07-08	0.830	0.850	0.830	0.830	0.804	59,901
2025-07-07	0.840	0.850	0.830	0.840	0.814	50,910
2025-07-04	0.860	0.860	0.830	0.830	0.804	253,510
2025-07-03	0.800	0.890	0.800	0.850	0.823	1,609,791
2025-07-02	0.800	0.800	0.770	0.800	0.775	110,701
2025-07-01	0.800	0.810	0.790	0.800	0.775	124,200
2025-06-30	0.810	0.810	0.780	0.800	0.775	194,612
2025-06-27	0.810	0.820	0.770	0.800	0.775	221,410
2025-06-26	0.800	0.830	0.790	0.790	0.765	269,015
2025-06-25	0.810	0.810	0.760	0.800	0.775	401,905
2025-06-24	0.730	0.800	0.730	0.790	0.765	134,720
2025-06-23	0.790	0.790	0.740	0.740	0.717	222,840
2025-06-20	0.820	0.820	0.780	0.800	0.775	495,600
2025-06-19	0.760	0.820	0.760	0.810	0.785	229,300
2025-06-18	0.830	0.870	0.760	0.790	0.765	280,209
2025-06-17	0.840	0.850	0.820	0.850	0.823	16,301
2025-06-16	0.850	0.870	0.810	0.830	0.804	163,440
2025-06-13	0.880	0.880	0.850	0.850	0.823	44,700
2025-06-12	0.850	0.880	0.850	0.860	0.833	161,900
2025-06-11	0.890	0.900	0.850	0.860	0.833	175,808
2025-06-10	0.860	0.890	0.860	0.860	0.833	56,400
2025-06-09	0.880	0.890	0.860	0.870	0.843	125,600
2025-06-06	0.860	0.890	0.860	0.880	0.852	204,458
2025-06-05	0.870	0.890	0.850	0.870	0.843	48,600
2025-06-04	0.880	0.900	0.870	0.870	0.843	61,700
2025-05-30	0.860	0.900	0.860	0.890	0.862	139,400
2025-05-29	0.890	0.910	0.880	0.880	0.852	135,700
2025-05-28	0.910	0.920	0.880	0.880	0.852	840,700
2025-05-27	0.920	0.920	0.860	0.900	0.872	242,209
2025-05-26	0.880	0.890	0.870	0.890	0.862	308,800
2025-05-23	0.900	0.910	0.880	0.880	0.852	186,540
2025-05-22	0.920	0.920	0.890	0.900	0.872	175,199
2025-05-21	0.940	0.940	0.890	0.910	0.881	204,225
2025-05-20	0.900	0.940	0.880	0.910	0.881	410,210
2025-05-19	0.890	0.930	0.880	0.900	0.872	557,310
2025-05-16	0.940	0.970	0.880	0.890	0.862	997,627
2025-05-15	1.090	1.110	0.910	0.950	0.920	12,877,600
2025-05-14	0.930	0.970	0.900	0.960	0.930	1,588,901
2025-05-13	0.920	0.960	0.910	0.920	0.891	1,960,400
2025-05-09	0.940	0.970	0.910	0.920	0.891	3,094,241
2025-05-08	0.900	1.050	0.900	0.930	0.901	20,553,039
2025-05-07	0.860	0.900	0.860	0.860	0.833	612,110
2025-05-06	0.840	0.880	0.840	0.860	0.833	1,071,523
2025-05-02	0.860	0.890	0.860	0.860	0.833	624,014
2025-04-30	0.870	0.890	0.840	0.860	0.833	695,987
2025-04-29	0.880	0.890	0.870	0.880	0.852	339,726
2025-04-28	0.930	0.930	0.870	0.870	0.843	769,564
2025-04-25	0.920	0.920	0.890	0.900	0.872	346,809
2025-04-24	0.920	0.930	0.880	0.890	0.862	741,808
2025-04-23	0.870	0.930	0.870	0.910	0.881	4,241,535
2025-04-22	0.840	0.860	0.840	0.860	0.833	116,106

← NewerPage 6 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.