Mida Leasing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-23	0.670	0.690	0.670	0.690	0.175	18,600
2024-04-22	0.660	0.680	0.660	0.680	0.173	67,500
2024-04-19	0.700	0.710	0.660	0.660	0.168	719,104
2024-04-18	0.710	0.730	0.700	0.710	0.180	135,300
2024-04-17	0.690	0.710	0.680	0.710	0.180	1,184,101
2024-04-11	0.690	0.690	0.680	0.690	0.175	40,200
2024-04-10	0.660	0.670	0.660	0.670	0.170	363,003
2024-04-09	0.670	0.680	0.650	0.670	0.170	319,200
2024-04-05	0.650	0.670	0.650	0.660	0.168	47,700
2024-04-04	0.650	0.650	0.640	0.650	0.165	109,203
2024-04-03	0.680	0.680	0.610	0.660	0.168	264,000
2024-04-02	0.680	0.680	0.670	0.680	0.173	345,000
2024-04-01	0.700	0.700	0.680	0.690	0.175	262,800
2024-03-29	0.680	0.690	0.660	0.690	0.175	750,976
2024-03-28	0.670	0.690	0.660	0.670	0.170	460,236
2024-03-27	0.680	0.680	0.670	0.670	0.170	390,900
2024-03-26	0.670	0.680	0.640	0.670	0.170	431,400
2024-03-25	0.660	0.660	0.630	0.660	0.168	428,469
2024-03-22	0.640	0.650	0.640	0.650	0.165	69,078
2024-03-21	0.640	0.660	0.640	0.640	0.163	664,807
2024-03-20	0.670	0.690	0.590	0.650	0.165	243,915
2024-03-19	0.660	0.680	0.650	0.650	0.165	1,638,302
2024-03-18	0.630	0.660	0.630	0.650	0.165	562,801
2024-03-15	0.640	0.650	0.620	0.640	0.163	269,403
2024-03-14	0.580	0.640	0.580	0.620	0.158	1,723,244
2024-03-13	0.580	0.590	0.570	0.590	0.150	557,401
2024-03-12	0.580	0.590	0.580	0.580	0.147	406,800
2024-03-11	0.580	0.580	0.570	0.580	0.147	122,400
2024-03-08	0.580	0.580	0.570	0.580	0.147	1,882,202
2024-03-07	0.580	0.580	0.570	0.580	0.147	714,904
2024-03-06	0.580	0.590	0.580	0.580	0.147	424,200
2024-03-05	0.570	0.580	0.570	0.580	0.147	871,621
2024-03-04	0.560	0.570	0.550	0.570	0.145	1,439,357
2024-03-01	0.620	0.620	0.550	0.570	0.145	5,342,133
2024-02-29	0.620	0.630	0.600	0.620	0.158	1,183,801
2024-02-28	0.640	0.640	0.620	0.630	0.160	1,380,031
2024-02-27	0.630	0.660	0.620	0.650	0.165	888,076
2024-02-23	0.650	0.650	0.620	0.620	0.158	4,174,291
2024-02-22	0.660	0.670	0.640	0.650	0.165	2,292,773
2024-02-21	0.670	0.670	0.660	0.660	0.168	2,501,409
2024-02-20	0.710	0.710	0.660	0.670	0.170	3,477,904
2024-02-19	0.720	0.720	0.700	0.700	0.178	1,059,901
2024-02-16	0.730	0.730	0.690	0.710	0.180	2,654,103
2024-02-15	0.720	0.730	0.710	0.730	0.185	875,401
2024-02-14	0.730	0.740	0.710	0.720	0.183	898,501
2024-02-13	0.740	0.740	0.730	0.730	0.185	81,600
2024-02-12	0.730	0.740	0.720	0.730	0.185	21,363
2024-02-09	0.720	0.740	0.710	0.710	0.180	635,851
2024-02-08	0.750	0.760	0.710	0.720	0.183	1,518,002
2024-02-07	0.750	0.750	0.740	0.750	0.191	829,978
2024-02-06	0.750	0.750	0.740	0.750	0.191	312,300
2024-02-05	0.770	0.780	0.730	0.750	0.191	2,896,206
2024-02-02	0.750	0.780	0.750	0.770	0.196	192,300
2024-02-01	0.770	0.770	0.750	0.750	0.191	1,581,602
2024-01-31	0.780	0.780	0.750	0.750	0.191	1,927,202
2024-01-30	0.780	0.790	0.770	0.790	0.201	135,000
2024-01-29	0.760	0.830	0.760	0.770	0.196	4,762,955
2024-01-26	0.760	0.760	0.750	0.760	0.193	137,007
2024-01-25	0.730	0.750	0.720	0.740	0.188	194,712
2024-01-24	0.720	0.750	0.720	0.750	0.191	204,000

← NewerPage 11 of 21 · 1,210 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-10	0.3334 THB
2021-03-18	0.0500 THB
2020-03-19	0.0300 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.