Mida Leasing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	1.160	1.160	1.140	1.140	0.290	338,100
2022-11-01	1.160	1.160	1.150	1.160	0.295	603,028
2022-10-31	1.150	1.160	1.140	1.160	0.295	93,063
2022-10-28	1.140	1.140	1.140	1.140	0.290	78,000
2022-10-27	1.140	1.150	1.140	1.150	0.292	408,120
2022-10-26	1.150	1.150	1.140	1.140	0.290	400,806
2022-10-25	1.150	1.160	1.140	1.140	0.290	635,401
2022-10-21	1.150	1.150	1.140	1.150	0.292	336,003
2022-10-20	1.150	1.150	1.150	1.150	0.292	164,703
2022-10-19	1.140	1.150	1.140	1.150	0.292	248,712
2022-10-18	1.140	1.160	1.140	1.150	0.292	179,400
2022-10-17	1.140	1.150	1.130	1.140	0.290	2,653,809
2022-10-12	1.150	1.150	1.120	1.150	0.292	2,604,603
2022-10-11	1.150	1.150	1.140	1.140	0.290	375,000
2022-10-10	1.140	1.150	1.140	1.140	0.290	841,504
2022-10-07	1.150	1.150	1.140	1.150	0.292	527,401
2022-10-06	1.150	1.160	1.140	1.140	0.290	2,877,903
2022-10-05	1.160	1.160	1.140	1.160	0.295	634,807
2022-10-04	1.140	1.160	1.140	1.150	0.292	606,904
2022-10-03	1.150	1.160	1.140	1.150	0.292	1,170,640
2022-09-30	1.150	1.160	1.140	1.160	0.295	694,501
2022-09-29	1.180	1.180	1.160	1.160	0.295	825,634
2022-09-28	1.160	1.170	1.140	1.170	0.297	1,877,432
2022-09-27	1.170	1.180	1.160	1.160	0.295	1,373,761
2022-09-26	1.220	1.220	1.170	1.170	0.297	2,380,208
2022-09-23	1.230	1.230	1.190	1.200	0.305	3,237,306
2022-09-22	1.220	1.220	1.200	1.220	0.310	1,653,902
2022-09-21	1.220	1.230	1.200	1.220	0.310	5,567,706
2022-09-20	1.300	1.300	1.220	1.220	0.310	25,838,313
2022-09-19	1.180	1.270	1.160	1.270	0.323	46,377,108
2022-09-16	1.190	1.200	1.170	1.170	0.297	273,012
2022-09-15	1.190	1.200	1.170	1.180	0.300	399,903
2022-09-14	1.170	1.190	1.170	1.190	0.302	735,901
2022-09-13	1.190	1.200	1.170	1.180	0.300	1,601,405
2022-09-12	1.170	1.190	1.170	1.180	0.300	1,123,051
2022-09-09	1.190	1.190	1.170	1.180	0.300	482,701
2022-09-08	1.170	1.180	1.170	1.180	0.300	944,161
2022-09-07	1.170	1.180	1.170	1.170	0.297	1,164,901
2022-09-06	1.170	1.200	1.160	1.170	0.297	1,427,401
2022-09-05	1.180	1.180	1.160	1.180	0.300	864,901
2022-09-02	1.180	1.180	1.160	1.160	0.295	180,300
2022-09-01	1.180	1.180	1.160	1.170	0.297	818,731
2022-08-31	1.170	1.180	1.170	1.170	0.297	911,401
2022-08-30	1.180	1.180	1.160	1.160	0.295	2,153,102
2022-08-29	1.180	1.180	1.160	1.170	0.297	867,394
2022-08-26	1.180	1.190	1.170	1.190	0.302	1,127,401
2022-08-25	1.180	1.210	1.170	1.180	0.300	1,998,452
2022-08-24	1.160	1.180	1.160	1.170	0.297	772,201
2022-08-23	1.180	1.180	1.150	1.170	0.297	904,801
2022-08-22	1.180	1.190	1.170	1.170	0.297	1,351,801
2022-08-19	1.190	1.200	1.180	1.180	0.300	662,587
2022-08-18	1.190	1.190	1.180	1.180	0.300	255,075
2022-08-17	1.200	1.200	1.190	1.190	0.302	1,449,002
2022-08-16	1.180	1.190	1.180	1.190	0.302	881,716
2022-08-15	1.170	1.200	1.170	1.200	0.305	955,801
2022-08-11	1.170	1.200	1.170	1.190	0.302	1,170,601
2022-08-10	1.200	1.210	1.180	1.180	0.300	772,864
2022-08-09	1.210	1.220	1.200	1.200	0.305	1,164,085
2022-08-08	1.200	1.200	1.180	1.200	0.305	607,801
2022-08-05	1.200	1.200	1.180	1.190	0.302	1,442,102

← NewerPage 17 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.