Mida Leasing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	0.950	1.090	0.940	0.960	0.244	2,312,402
2023-07-25	0.950	0.960	0.940	0.940	0.239	139,500
2023-07-24	0.920	0.960	0.920	0.950	0.241	79,200
2023-07-21	0.940	0.950	0.900	0.950	0.241	439,200
2023-07-20	0.940	0.950	0.920	0.920	0.234	272,100
2023-07-19	0.940	0.950	0.920	0.920	0.234	151,500
2023-07-18	0.910	0.940	0.910	0.930	0.236	294,900
2023-07-17	0.900	0.920	0.900	0.910	0.231	70,500
2023-07-14	0.900	0.910	0.900	0.900	0.229	318,303
2023-07-13	0.870	0.920	0.870	0.890	0.226	308,100
2023-07-12	0.890	0.890	0.860	0.880	0.224	201,000
2023-07-11	0.880	0.900	0.880	0.890	0.226	93,603
2023-07-10	0.880	0.890	0.870	0.870	0.221	66,000
2023-07-07	0.870	0.880	0.840	0.870	0.221	15,300
2023-07-06	0.890	0.890	0.840	0.870	0.221	123,900
2023-07-05	0.840	0.840	0.830	0.840	0.213	3,600
2023-07-04	0.840	0.840	0.810	0.840	0.213	84,600
2023-07-03	0.830	0.830	0.820	0.830	0.211	313,800
2023-06-30	0.810	0.840	0.810	0.830	0.211	162,693
2023-06-29	0.790	0.820	0.780	0.800	0.203	810,601
2023-06-28	0.900	0.900	0.780	0.790	0.201	3,966,967
2023-06-27	0.920	0.940	0.870	0.890	0.226	3,015,045
2023-06-26	0.950	0.950	0.930	0.930	0.236	245,700
2023-06-23	0.930	0.950	0.930	0.950	0.241	58,500
2023-06-22	0.950	0.950	0.930	0.930	0.236	92,400
2023-06-21	0.940	0.950	0.930	0.950	0.241	198,600
2023-06-20	0.920	0.950	0.920	0.950	0.241	1,392,004
2023-06-19	0.940	0.940	0.910	0.940	0.239	611,281
2023-06-16	0.940	0.950	0.930	0.950	0.241	719,701
2023-06-15	0.960	0.980	0.940	0.940	0.239	571,801
2023-06-14	0.970	0.970	0.950	0.970	0.246	270,912
2023-06-13	0.970	0.970	0.950	0.960	0.244	253,446
2023-06-12	0.960	0.970	0.960	0.970	0.246	512,686
2023-06-09	0.970	0.980	0.960	0.970	0.246	711,901
2023-06-08	0.970	0.990	0.960	0.970	0.246	411,600
2023-06-07	0.990	0.990	0.970	0.970	0.246	324,603
2023-06-06	1.000	1.000	0.980	0.990	0.251	403,203
2023-06-02	0.990	1.000	0.980	1.000	0.254	942,481
2023-06-01	1.000	1.010	0.990	1.000	0.254	497,401
2023-05-31	1.010	1.020	1.000	1.010	0.257	147,300
2023-05-30	1.010	1.020	1.000	1.010	0.257	135,900
2023-05-29	1.040	1.040	1.010	1.020	0.259	157,200
2023-05-26	1.010	1.010	0.990	0.990	0.251	647,401
2023-05-25	1.000	1.010	0.990	1.010	0.257	121,800
2023-05-24	1.000	1.000	0.970	0.990	0.251	10,500
2023-05-23	0.960	0.960	0.960	0.960	0.244	260,400
2023-05-22	0.950	0.970	0.940	0.950	0.241	79,983
2023-05-19	0.990	0.990	0.940	0.950	0.241	4,523,435
2023-05-18	0.990	0.990	0.990	0.990	0.251	258,603
2023-05-17	1.000	1.000	0.980	0.990	0.251	756,001
2023-05-16	1.000	1.000	0.990	0.990	0.251	774,001
2023-05-15	1.020	1.020	0.990	1.000	0.254	219,600
2023-05-12	1.010	1.010	0.990	1.000	0.254	1,113,301
2023-05-11	1.010	1.010	1.000	1.010	0.257	457,800
2023-05-10	1.010	1.020	1.000	1.000	0.254	288,903
2023-05-09	0.990	1.010	0.990	1.000	0.254	53,292
2023-05-08	0.990	1.000	0.980	1.000	0.254	278,700
2023-05-03	0.990	1.000	0.980	0.990	0.251	423,000
2023-05-02	1.000	1.000	0.990	0.990	0.251	668,101
2023-04-28	1.010	1.030	1.000	1.000	0.254	209,406

← NewerPage 14 of 21 · 1,213 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.