Micro Leasing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	0.940	1.020	0.940	1.000	0.969	807,088
2025-01-20	0.950	0.970	0.950	0.950	0.920	307,640
2025-01-17	0.960	0.980	0.950	0.950	0.920	220,400
2025-01-16	0.970	0.980	0.960	0.960	0.930	507,700
2025-01-15	0.940	0.970	0.940	0.950	0.920	178,600
2025-01-14	1.040	1.040	0.950	0.950	0.920	708,460
2025-01-13	0.920	1.120	0.920	0.980	0.949	2,723,270
2025-01-10	0.910	0.920	0.890	0.910	0.881	423,610
2025-01-09	0.960	0.960	0.900	0.900	0.872	920,382
2025-01-08	0.950	0.950	0.940	0.950	0.920	254,830
2025-01-07	0.960	0.970	0.940	0.940	0.911	354,702
2025-01-06	0.960	0.980	0.940	0.940	0.911	460,880
2025-01-03	0.980	0.980	0.960	0.960	0.930	371,411
2025-01-02	0.980	1.000	0.960	0.960	0.930	978,191
2024-12-30	0.980	1.010	0.970	0.980	0.949	329,422
2024-12-27	1.000	1.000	0.990	1.000	0.969	315,000
2024-12-26	0.990	1.020	0.980	1.000	0.969	303,710
2024-12-25	1.000	1.020	0.980	0.990	0.959	339,400
2024-12-24	1.000	1.010	0.980	1.000	0.969	104,710
2024-12-23	0.940	0.990	0.940	0.990	0.959	775,504
2024-12-20	0.990	1.020	0.940	0.940	0.911	849,801
2024-12-19	1.000	1.020	0.970	0.970	0.940	1,547,515
2024-12-18	1.000	1.030	0.990	1.010	0.978	1,391,211
2024-12-17	1.020	1.060	0.990	1.010	0.978	2,710,408
2024-12-16	1.040	1.050	1.010	1.030	0.998	696,611
2024-12-13	1.050	1.070	1.040	1.040	1.007	814,910
2024-12-12	1.120	1.120	1.050	1.050	1.017	769,982
2024-12-11	1.100	1.120	1.090	1.090	1.056	285,010
2024-12-09	1.130	1.140	1.100	1.100	1.066	311,816
2024-12-06	1.140	1.170	1.110	1.130	1.095	537,303
2024-12-04	1.130	1.170	1.130	1.140	1.104	253,915
2024-12-03	1.160	1.190	1.150	1.150	1.114	442,418
2024-12-02	1.090	1.240	1.090	1.150	1.114	1,418,012
2024-11-29	1.080	1.130	1.060	1.100	1.066	211,802
2024-11-28	1.080	1.090	1.060	1.080	1.046	253,200
2024-11-27	1.070	1.090	1.020	1.070	1.036	914,411
2024-11-26	1.130	1.170	1.070	1.070	1.036	1,112,180
2024-11-25	1.150	1.200	1.130	1.130	1.095	373,543
2024-11-22	1.160	1.180	1.140	1.160	1.124	531,909
2024-11-21	1.180	1.190	1.140	1.170	1.133	380,313
2024-11-20	1.220	1.240	1.150	1.170	1.133	738,704
2024-11-19	1.180	1.230	1.180	1.230	1.191	955,958
2024-11-18	1.240	1.260	1.160	1.180	1.143	1,333,630
2024-11-15	1.300	1.320	1.240	1.240	1.201	672,233
2024-11-14	1.280	1.340	1.280	1.320	1.279	831,745
2024-11-13	1.340	1.370	1.280	1.280	1.240	677,127
2024-11-12	1.410	1.430	1.350	1.370	1.327	392,321
2024-11-11	1.430	1.470	1.390	1.390	1.346	262,294
2024-11-08	1.460	1.490	1.430	1.470	1.424	389,410
2024-11-07	1.320	1.490	1.320	1.420	1.375	645,901
2024-11-06	1.500	1.510	1.420	1.420	1.375	412,728
2024-11-05	1.510	1.560	1.500	1.500	1.453	343,320
2024-11-04	1.500	1.520	1.490	1.500	1.453	295,800
2024-11-01	1.520	1.530	1.500	1.510	1.463	248,600
2024-10-31	1.500	1.540	1.500	1.520	1.472	817,600
2024-10-30	1.490	1.550	1.490	1.500	1.453	1,212,221
2024-10-29	1.490	1.550	1.490	1.510	1.463	1,220,310
2024-10-28	1.560	1.570	1.470	1.500	1.453	1,376,379
2024-10-25	1.620	1.720	1.550	1.560	1.511	3,359,606
2024-10-24	1.670	1.670	1.610	1.610	1.560	411,243

← NewerPage 8 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.