Micro Leasing Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-22 | 1.680 | 1.700 | 1.640 | 1.640 | 1.589 | 1,391,304 |
| 2024-10-21 | 1.690 | 1.720 | 1.660 | 1.670 | 1.618 | 720,600 |
| 2024-10-18 | 1.820 | 1.840 | 1.670 | 1.700 | 1.647 | 5,346,805 |
| 2024-10-17 | 1.770 | 1.970 | 1.760 | 1.760 | 1.705 | 24,878,029 |
| 2024-10-16 | 1.660 | 1.800 | 1.660 | 1.740 | 1.685 | 7,265,325 |
| 2024-10-15 | 1.740 | 1.740 | 1.630 | 1.670 | 1.618 | 1,808,903 |
| 2024-10-11 | 1.670 | 1.790 | 1.660 | 1.740 | 1.685 | 6,880,505 |
| 2024-10-10 | 1.660 | 1.690 | 1.630 | 1.660 | 1.608 | 816,900 |
| 2024-10-09 | 1.630 | 1.670 | 1.620 | 1.640 | 1.589 | 1,273,300 |
| 2024-10-08 | 1.570 | 1.730 | 1.570 | 1.630 | 1.579 | 3,745,403 |
| 2024-10-07 | 1.550 | 1.590 | 1.550 | 1.560 | 1.511 | 533,801 |
| 2024-10-04 | 1.550 | 1.630 | 1.520 | 1.540 | 1.492 | 1,083,201 |
| 2024-10-03 | 1.620 | 1.620 | 1.520 | 1.550 | 1.501 | 1,928,826 |
| 2024-10-02 | 1.670 | 1.670 | 1.600 | 1.610 | 1.560 | 2,209,650 |
| 2024-10-01 | 1.700 | 1.750 | 1.660 | 1.680 | 1.627 | 1,741,606 |
| 2024-09-30 | 1.820 | 1.820 | 1.650 | 1.690 | 1.637 | 3,596,457 |
| 2024-09-27 | 1.820 | 1.890 | 1.820 | 1.820 | 1.763 | 565,135 |
| 2024-09-26 | 1.880 | 1.900 | 1.830 | 1.840 | 1.782 | 608,743 |
| 2024-09-25 | 1.870 | 1.940 | 1.870 | 1.890 | 1.831 | 3,069,611 |
| 2024-09-24 | 1.930 | 1.940 | 1.830 | 1.870 | 1.811 | 2,362,760 |
| 2024-09-23 | 1.910 | 2.020 | 1.900 | 1.940 | 1.879 | 4,368,602 |
| 2024-09-20 | 1.920 | 1.980 | 1.870 | 1.910 | 1.850 | 4,454,833 |
| 2024-09-19 | 1.710 | 2.040 | 1.700 | 1.930 | 1.869 | 33,941,449 |
| 2024-09-18 | 1.680 | 1.680 | 1.630 | 1.650 | 1.598 | 2,052,203 |
| 2024-09-17 | 1.730 | 1.770 | 1.620 | 1.670 | 1.618 | 3,479,462 |
| 2024-09-16 | 1.720 | 1.790 | 1.700 | 1.710 | 1.656 | 6,074,958 |
| 2024-09-13 | 1.610 | 1.750 | 1.560 | 1.670 | 1.618 | 6,171,621 |
| 2024-09-12 | 1.520 | 1.620 | 1.520 | 1.560 | 1.511 | 1,895,210 |
| 2024-09-11 | 1.600 | 1.630 | 1.500 | 1.520 | 1.472 | 2,112,361 |
| 2024-09-10 | 1.660 | 1.670 | 1.600 | 1.610 | 1.560 | 1,744,606 |
| 2024-09-09 | 1.640 | 1.770 | 1.640 | 1.660 | 1.608 | 3,934,201 |
| 2024-09-06 | 1.530 | 1.830 | 1.470 | 1.650 | 1.598 | 25,325,670 |
| 2024-09-05 | 1.380 | 1.700 | 1.340 | 1.520 | 1.472 | 14,119,000 |
| 2024-09-04 | 1.270 | 1.430 | 1.270 | 1.340 | 1.298 | 3,428,110 |
| 2024-09-03 | 1.260 | 1.290 | 1.260 | 1.290 | 1.250 | 450,205 |
| 2024-09-02 | 1.330 | 1.340 | 1.250 | 1.260 | 1.220 | 612,048 |
| 2024-08-30 | 1.280 | 1.320 | 1.260 | 1.290 | 1.250 | 598,807 |
| 2024-08-29 | 1.310 | 1.370 | 1.260 | 1.280 | 1.240 | 1,035,761 |
| 2024-08-28 | 1.290 | 1.380 | 1.280 | 1.300 | 1.259 | 2,163,004 |
| 2024-08-27 | 1.350 | 1.400 | 1.310 | 1.320 | 1.279 | 2,660,920 |
| 2024-08-26 | 1.270 | 1.480 | 1.230 | 1.330 | 1.288 | 9,291,728 |
| 2024-08-23 | 1.000 | 1.280 | 0.990 | 1.280 | 1.240 | 8,704,993 |
| 2024-08-22 | 1.000 | 1.020 | 0.980 | 0.990 | 0.959 | 306,602 |
| 2024-08-21 | 1.000 | 1.020 | 0.970 | 1.000 | 0.969 | 2,120,639 |
| 2024-08-20 | 1.040 | 1.060 | 0.980 | 1.000 | 0.969 | 1,262,650 |
| 2024-08-19 | 0.920 | 1.110 | 0.910 | 1.010 | 0.978 | 3,506,937 |
| 2024-08-16 | 0.950 | 0.970 | 0.860 | 0.910 | 0.881 | 1,318,516 |
| 2024-08-15 | 1.000 | 1.000 | 0.940 | 0.970 | 0.940 | 229,707 |
| 2024-08-14 | 1.000 | 1.050 | 0.980 | 0.990 | 0.959 | 296,231 |
| 2024-08-13 | 0.980 | 1.020 | 0.960 | 1.000 | 0.969 | 251,407 |
| 2024-08-09 | 1.020 | 1.020 | 0.980 | 0.980 | 0.949 | 476,233 |
| 2024-08-08 | 1.050 | 1.080 | 1.000 | 1.010 | 0.978 | 543,935 |
| 2024-08-07 | 1.080 | 1.090 | 1.040 | 1.040 | 1.007 | 598,330 |
| 2024-08-06 | 1.140 | 1.140 | 1.070 | 1.080 | 1.046 | 365,571 |
| 2024-08-05 | 1.200 | 1.210 | 1.110 | 1.140 | 1.104 | 205,734 |
| 2024-08-02 | 1.210 | 1.220 | 1.190 | 1.210 | 1.172 | 141,840 |
| 2024-08-01 | 1.220 | 1.250 | 1.190 | 1.210 | 1.172 | 271,711 |
| 2024-07-31 | 1.220 | 1.290 | 1.200 | 1.210 | 1.172 | 362,290 |
| 2024-07-30 | 1.250 | 1.250 | 1.210 | 1.210 | 1.172 | 319,900 |
| 2024-07-26 | 1.240 | 1.260 | 1.210 | 1.260 | 1.220 | 76,450 |
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.