Mida Leasing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-01	1.490	1.550	1.490	1.540	0.391	35,602,237
2022-01-31	1.470	1.520	1.470	1.480	0.376	15,779,716
2022-01-28	1.490	1.500	1.460	1.460	0.371	16,839,318
2022-01-27	1.450	1.480	1.410	1.480	0.376	31,829,733
2022-01-26	1.520	1.520	1.420	1.440	0.366	36,800,138
2022-01-25	1.510	1.530	1.460	1.490	0.378	38,891,741
2022-01-24	1.570	1.600	1.490	1.500	0.381	70,491,373
2022-01-21	1.610	1.640	1.560	1.580	0.401	47,620,850
2022-01-20	1.670	1.740	1.580	1.610	0.409	265,288,470
2022-01-19	1.730	1.730	1.640	1.670	0.424	311,148,933
2022-01-18	1.640	1.800	1.640	1.760	0.447	503,261,633
2022-01-17	1.630	1.770	1.630	1.650	0.419	1,071,212,523
2022-01-14	1.600	1.640	1.550	1.580	0.401	221,005,424
2022-01-13	1.520	1.620	1.510	1.620	0.411	409,889,818
2022-01-12	1.500	1.580	1.490	1.510	0.384	171,823,082
2022-01-11	1.470	1.540	1.470	1.500	0.381	65,669,471
2022-01-10	1.470	1.490	1.430	1.480	0.376	24,526,226
2022-01-07	1.490	1.500	1.430	1.460	0.371	15,097,216
2022-01-06	1.460	1.490	1.450	1.490	0.378	27,801,629
2022-01-05	1.450	1.500	1.440	1.480	0.376	44,215,546
2022-01-04	1.420	1.450	1.420	1.430	0.363	9,915,610
2021-12-30	1.440	1.440	1.400	1.410	0.358	13,294,214
2021-12-29	1.450	1.450	1.410	1.430	0.363	9,764,110
2021-12-28	1.450	1.480	1.420	1.430	0.363	22,258,823
2021-12-27	1.450	1.470	1.420	1.430	0.363	21,837,923
2021-12-24	1.430	1.460	1.430	1.450	0.368	19,404,320
2021-12-23	1.550	1.580	1.450	1.450	0.368	297,546,919
2021-12-22	1.430	1.520	1.430	1.510	0.384	82,571,183
2021-12-21	1.420	1.450	1.390	1.420	0.361	14,123,115
2021-12-20	1.420	1.420	1.380	1.410	0.358	20,526,621
2021-12-17	1.430	1.450	1.410	1.420	0.361	11,929,212
2021-12-16	1.510	1.510	1.420	1.430	0.363	26,490,328
2021-12-15	1.450	1.510	1.440	1.490	0.378	44,739,347
2021-12-14	1.410	1.460	1.410	1.450	0.368	23,347,824
2021-12-13	1.510	1.520	1.420	1.420	0.361	70,274,476
2021-12-09	1.550	1.570	1.510	1.510	0.384	119,799,431
2021-12-08	1.490	1.550	1.480	1.530	0.389	160,796,265
2021-12-07	1.460	1.520	1.440	1.470	0.373	71,403,977
2021-12-03	1.530	1.580	1.470	1.470	0.373	355,795,847
2021-12-02	1.380	1.520	1.370	1.510	0.384	443,399,571
2021-12-01	1.330	1.380	1.300	1.380	0.351	30,406,532
2021-11-30	1.320	1.380	1.290	1.310	0.333	25,598,127
2021-11-29	1.300	1.350	1.290	1.320	0.335	22,789,524
2021-11-26	1.390	1.390	1.310	1.330	0.338	37,786,839
2021-11-25	1.380	1.430	1.340	1.370	0.348	74,374,278
2021-11-24	1.330	1.440	1.330	1.380	0.351	118,960,624
2021-11-23	1.330	1.360	1.310	1.330	0.338	31,375,233
2021-11-22	1.310	1.330	1.300	1.320	0.335	10,607,411
2021-11-19	1.340	1.350	1.270	1.300	0.330	28,885,230
2021-11-18	1.360	1.370	1.310	1.340	0.340	62,140,265
2021-11-17	1.260	1.350	1.260	1.340	0.340	91,584,395
2021-11-16	1.270	1.280	1.250	1.260	0.320	3,369,904
2021-11-15	1.280	1.300	1.260	1.270	0.323	24,420,325
2021-11-12	1.250	1.290	1.230	1.280	0.325	26,207,727
2021-11-11	1.230	1.250	1.220	1.240	0.315	2,470,203
2021-11-10	1.220	1.230	1.220	1.230	0.312	2,326,802
2021-11-09	1.230	1.240	1.220	1.220	0.310	2,154,302
2021-11-08	1.240	1.250	1.210	1.220	0.310	5,681,106
2021-11-05	1.240	1.250	1.220	1.240	0.315	1,832,702
2021-11-04	1.240	1.270	1.220	1.250	0.318	7,989,308

← NewerPage 20 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.