Micro Leasing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	0.860	0.890	0.840	0.840	0.814	516,450
2025-04-18	0.830	0.890	0.830	0.860	0.833	1,783,944
2025-04-17	0.800	0.900	0.800	0.830	0.804	1,548,021
2025-04-16	0.790	0.840	0.790	0.800	0.775	401,833
2025-04-11	0.810	0.860	0.790	0.790	0.765	733,200
2025-04-10	0.820	0.840	0.800	0.800	0.775	604,700
2025-04-09	0.800	0.820	0.740	0.800	0.775	543,318
2025-04-08	0.860	0.860	0.780	0.810	0.785	1,989,563
2025-04-04	0.900	0.940	0.860	0.910	0.881	2,942,901
2025-04-03	0.800	0.980	0.790	0.910	0.881	17,328,570
2025-04-02	0.800	0.820	0.790	0.790	0.765	151,900
2025-04-01	0.820	0.820	0.800	0.800	0.775	101,008
2025-03-31	0.800	0.830	0.800	0.810	0.785	196,800
2025-03-28	0.840	0.840	0.820	0.830	0.804	39,300
2025-03-27	0.830	0.840	0.810	0.830	0.804	92,039
2025-03-26	0.810	0.840	0.800	0.830	0.804	64,701
2025-03-25	0.840	0.840	0.820	0.830	0.804	81,058
2025-03-24	0.850	0.860	0.820	0.820	0.794	388,718
2025-03-21	0.830	0.880	0.820	0.830	0.804	1,351,446
2025-03-20	0.860	0.890	0.820	0.820	0.794	337,059
2025-03-19	0.820	0.920	0.820	0.860	0.833	1,209,102
2025-03-18	0.810	0.830	0.790	0.820	0.794	465,206
2025-03-17	0.840	0.840	0.800	0.800	0.775	200,300
2025-03-14	0.840	0.850	0.820	0.830	0.804	223,340
2025-03-13	0.850	0.860	0.830	0.830	0.804	368,300
2025-03-12	0.870	0.880	0.830	0.830	0.804	1,245,401
2025-03-11	0.890	0.890	0.870	0.880	0.852	177,504
2025-03-10	0.900	0.900	0.880	0.880	0.852	322,548
2025-03-07	0.900	0.920	0.870	0.900	0.872	665,419
2025-03-06	0.910	0.910	0.880	0.890	0.862	190,565
2025-03-05	0.860	0.900	0.860	0.900	0.872	382,327
2025-03-04	0.880	0.910	0.850	0.880	0.852	379,631
2025-03-03	0.920	0.920	0.880	0.880	0.852	534,404
2025-02-28	0.940	0.940	0.890	0.910	0.881	354,640
2025-02-27	0.950	0.960	0.910	0.920	0.891	553,000
2025-02-26	0.910	0.960	0.910	0.950	0.920	1,054,906
2025-02-25	0.940	0.960	0.910	0.910	0.881	886,514
2025-02-24	0.970	1.020	0.940	0.940	0.911	1,843,530
2025-02-21	0.950	0.990	0.940	0.970	0.940	1,756,013
2025-02-20	0.970	1.010	0.940	0.940	0.911	2,219,816
2025-02-19	0.920	1.100	0.920	0.970	0.940	9,158,628
2025-02-18	0.910	0.940	0.910	0.920	0.891	275,218
2025-02-17	0.900	0.940	0.890	0.920	0.891	267,774
2025-02-14	0.960	0.960	0.870	0.930	0.901	1,409,010
2025-02-13	0.980	0.980	0.940	0.950	0.920	355,501
2025-02-11	0.960	0.990	0.930	0.950	0.920	688,608
2025-02-10	0.940	0.980	0.940	0.940	0.911	285,000
2025-02-07	0.930	0.940	0.920	0.940	0.911	385,105
2025-02-06	0.960	0.980	0.930	0.930	0.901	528,539
2025-02-05	0.980	1.000	0.960	0.960	0.930	437,100
2025-02-04	0.980	1.020	0.980	0.980	0.949	1,001,401
2025-02-03	0.990	1.010	0.960	1.010	0.978	729,065
2025-01-31	1.070	1.070	1.000	1.020	0.988	868,113
2025-01-30	1.090	1.220	1.060	1.060	1.027	9,271,922
2025-01-29	1.030	1.110	1.030	1.060	1.027	1,746,600
2025-01-28	1.050	1.050	1.030	1.030	0.998	175,597
2025-01-27	1.020	1.050	1.020	1.050	1.017	45,930
2025-01-24	1.030	1.050	1.020	1.040	1.007	204,600
2025-01-23	1.020	1.110	1.020	1.020	0.988	870,030
2025-01-22	1.000	1.050	1.000	1.020	0.988	363,101

← NewerPage 7 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.