Mida Leasing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	1.200	1.220	1.190	1.200	0.305	2,814,303
2022-05-03	1.220	1.240	1.200	1.200	0.305	6,399,907
2022-04-29	1.240	1.250	1.220	1.250	0.318	2,356,502
2022-04-28	1.230	1.240	1.220	1.230	0.312	1,558,202
2022-04-27	1.230	1.240	1.220	1.220	0.310	4,310,704
2022-04-26	1.270	1.270	1.230	1.230	0.312	4,177,804
2022-04-25	1.270	1.270	1.240	1.240	0.315	4,702,505
2022-04-22	1.290	1.290	1.270	1.280	0.325	2,396,703
2022-04-21	1.280	1.290	1.270	1.280	0.325	2,112,002
2022-04-20	1.290	1.290	1.270	1.280	0.325	1,251,901
2022-04-19	1.260	1.300	1.260	1.270	0.323	3,105,603
2022-04-18	1.270	1.270	1.250	1.260	0.320	3,017,103
2022-04-12	1.260	1.280	1.250	1.280	0.325	1,763,702
2022-04-11	1.310	1.310	1.260	1.270	0.323	9,720,310
2022-04-08	1.320	1.320	1.310	1.310	0.333	3,254,403
2022-04-07	1.320	1.330	1.310	1.320	0.335	2,833,503
2022-04-05	1.350	1.360	1.320	1.320	0.335	11,784,912
2022-04-04	1.350	1.360	1.330	1.350	0.343	3,010,203
2022-04-01	1.340	1.370	1.330	1.360	0.345	3,873,604
2022-03-31	1.360	1.360	1.340	1.340	0.340	769,201
2022-03-30	1.350	1.360	1.340	1.340	0.340	3,374,704
2022-03-29	1.350	1.360	1.340	1.340	0.340	6,351,907
2022-03-28	1.350	1.360	1.340	1.350	0.343	2,325,002
2022-03-25	1.350	1.360	1.340	1.350	0.343	2,923,203
2022-03-24	1.350	1.370	1.350	1.350	0.343	4,378,805
2022-03-23	1.360	1.370	1.350	1.360	0.345	3,534,970
2022-03-22	1.350	1.360	1.340	1.360	0.345	3,440,704
2022-03-21	1.340	1.370	1.340	1.340	0.340	9,992,710
2022-03-18	1.340	1.360	1.310	1.340	0.340	12,163,213
2022-03-17	1.440	1.440	1.400	1.410	0.358	17,466,918
2022-03-16	1.420	1.440	1.410	1.420	0.361	9,471,910
2022-03-15	1.400	1.420	1.390	1.400	0.356	10,687,511
2022-03-14	1.390	1.430	1.370	1.390	0.353	15,133,516
2022-03-11	1.350	1.390	1.330	1.390	0.353	9,424,210
2022-03-10	1.330	1.370	1.330	1.350	0.343	10,317,311
2022-03-09	1.280	1.330	1.270	1.320	0.335	8,882,709
2022-03-08	1.260	1.300	1.220	1.280	0.325	25,069,826
2022-03-07	1.320	1.320	1.250	1.250	0.318	13,722,314
2022-03-04	1.360	1.370	1.320	1.330	0.338	10,333,211
2022-03-03	1.360	1.380	1.350	1.360	0.345	7,716,608
2022-03-02	1.380	1.380	1.350	1.360	0.345	8,167,209
2022-03-01	1.390	1.400	1.360	1.360	0.345	25,901,127
2022-02-28	1.410	1.430	1.410	1.420	0.361	3,157,203
2022-02-25	1.400	1.430	1.400	1.410	0.358	12,861,913
2022-02-24	1.450	1.470	1.380	1.390	0.353	33,178,535
2022-02-23	1.460	1.480	1.440	1.450	0.368	11,400,612
2022-02-22	1.440	1.460	1.420	1.460	0.371	15,685,516
2022-02-21	1.450	1.480	1.450	1.450	0.368	10,145,711
2022-02-18	1.460	1.470	1.450	1.460	0.371	9,835,810
2022-02-17	1.450	1.490	1.450	1.480	0.376	10,653,911
2022-02-15	1.440	1.460	1.420	1.450	0.368	9,290,410
2022-02-14	1.440	1.460	1.420	1.440	0.366	15,791,116
2022-02-11	1.480	1.490	1.450	1.460	0.371	11,496,012
2022-02-10	1.510	1.530	1.470	1.470	0.373	22,411,223
2022-02-09	1.500	1.560	1.490	1.510	0.384	28,586,430
2022-02-08	1.510	1.520	1.490	1.490	0.378	9,408,610
2022-02-07	1.520	1.530	1.500	1.510	0.384	9,564,610
2022-02-04	1.530	1.540	1.510	1.510	0.384	10,529,411
2022-02-03	1.550	1.560	1.510	1.520	0.386	18,562,219
2022-02-02	1.560	1.580	1.530	1.550	0.394	56,300,462

← NewerPage 19 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.