Mida Leasing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	1.170	1.230	1.170	1.190	0.302	15,505,546
2022-08-03	1.160	1.190	1.160	1.170	0.297	840,904
2022-08-02	1.180	1.190	1.160	1.170	0.297	1,398,301
2022-08-01	1.170	1.190	1.170	1.180	0.300	635,701
2022-07-27	1.170	1.180	1.160	1.170	0.297	1,204,561
2022-07-26	1.190	1.200	1.170	1.170	0.297	1,704,302
2022-07-25	1.190	1.210	1.180	1.190	0.302	2,015,702
2022-07-22	1.190	1.210	1.180	1.190	0.302	1,505,102
2022-07-21	1.170	1.210	1.170	1.190	0.302	1,658,495
2022-07-20	1.180	1.230	1.170	1.170	0.297	7,645,523
2022-07-19	1.160	1.300	1.150	1.160	0.295	25,733,874
2022-07-18	1.160	1.200	1.160	1.160	0.295	1,103,101
2022-07-15	1.170	1.200	1.140	1.150	0.292	2,279,111
2022-07-14	1.180	1.210	1.170	1.170	0.297	1,647,302
2022-07-12	1.190	1.210	1.170	1.180	0.300	1,965,002
2022-07-11	1.140	1.320	1.140	1.180	0.300	19,440,110
2022-07-08	1.150	1.160	1.140	1.160	0.295	645,901
2022-07-07	1.140	1.150	1.130	1.150	0.292	1,998,602
2022-07-06	1.130	1.160	1.120	1.130	0.287	1,917,932
2022-07-05	1.180	1.210	1.130	1.150	0.292	4,135,804
2022-07-04	1.180	1.190	1.170	1.180	0.300	1,555,367
2022-07-01	1.180	1.180	1.170	1.180	0.300	370,200
2022-06-30	1.190	1.210	1.170	1.170	0.297	1,738,799
2022-06-29	1.210	1.210	1.180	1.190	0.302	760,882
2022-06-28	1.190	1.210	1.180	1.200	0.305	292,500
2022-06-27	1.190	1.200	1.170	1.190	0.302	1,225,387
2022-06-24	1.210	1.220	1.190	1.190	0.302	566,461
2022-06-23	1.170	1.210	1.170	1.200	0.305	1,614,602
2022-06-22	1.190	1.190	1.170	1.170	0.297	553,201
2022-06-21	1.180	1.200	1.180	1.180	0.300	816,421
2022-06-20	1.200	1.200	1.170	1.170	0.297	669,331
2022-06-17	1.170	1.180	1.160	1.180	0.300	1,767,932
2022-06-16	1.200	1.210	1.170	1.170	0.297	1,061,449
2022-06-15	1.200	1.200	1.180	1.180	0.300	1,056,991
2022-06-14	1.150	1.200	1.150	1.180	0.300	3,376,501
2022-06-13	1.220	1.220	1.190	1.200	0.305	3,148,200
2022-06-10	1.220	1.240	1.220	1.220	0.310	1,398,301
2022-06-09	1.240	1.260	1.230	1.240	0.315	1,960,505
2022-06-08	1.250	1.260	1.240	1.240	0.315	1,504,949
2022-06-07	1.240	1.250	1.240	1.240	0.315	1,107,001
2022-06-06	1.270	1.280	1.240	1.240	0.315	4,198,807
2022-06-02	1.280	1.300	1.250	1.270	0.323	6,758,314
2022-06-01	1.310	1.320	1.270	1.270	0.323	10,311,629
2022-05-31	1.290	1.320	1.280	1.290	0.328	13,677,317
2022-05-30	1.230	1.310	1.230	1.310	0.333	15,943,310
2022-05-27	1.250	1.280	1.210	1.230	0.312	3,786,994
2022-05-26	1.240	1.270	1.240	1.250	0.318	1,128,628
2022-05-25	1.270	1.280	1.240	1.260	0.320	3,378,529
2022-05-24	1.260	1.290	1.250	1.270	0.323	10,224,371
2022-05-23	1.220	1.310	1.180	1.250	0.318	32,965,264
2022-05-20	1.200	1.230	1.190	1.200	0.305	2,241,002
2022-05-19	1.180	1.200	1.180	1.200	0.305	931,501
2022-05-18	1.220	1.220	1.180	1.200	0.305	4,458,905
2022-05-17	1.150	1.190	1.130	1.190	0.302	1,434,902
2022-05-13	1.140	1.150	1.130	1.130	0.287	2,902,503
2022-05-12	1.140	1.150	1.110	1.130	0.287	2,930,703
2022-05-11	1.170	1.170	1.120	1.130	0.287	2,236,202
2022-05-10	1.140	1.160	1.120	1.160	0.295	2,430,303
2022-05-09	1.190	1.190	1.130	1.140	0.290	4,484,405
2022-05-06	1.190	1.200	1.180	1.190	0.302	2,523,303

← NewerPage 18 of 21 · 1,214 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.