Micro Leasing Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 1.410 | 1.520 | 1.360 | 1.420 | 1.420 | 3,805,716 |
| 2026-10-21 | 1.410 | 1.440 | 1.340 | 1.400 | 1.400 | 1,129,339 |
| 2026-10-20 | 1.420 | 1.450 | 1.400 | 1.400 | 1.400 | 1,588,721 |
| 2026-10-19 | 1.310 | 1.490 | 1.300 | 1.440 | 1.440 | 7,243,016 |
| 2026-10-15 | 1.180 | 1.410 | 1.170 | 1.320 | 1.320 | 4,386,142 |
| 2026-10-14 | 1.220 | 1.220 | 1.170 | 1.200 | 1.200 | 681,805 |
| 2026-10-12 | 1.230 | 1.230 | 1.210 | 1.220 | 1.220 | 382,501 |
| 2026-10-09 | 1.260 | 1.270 | 1.210 | 1.240 | 1.240 | 351,200 |
| 2026-10-08 | 1.270 | 1.280 | 1.230 | 1.240 | 1.240 | 202,932 |
| 2026-10-07 | 1.300 | 1.300 | 1.260 | 1.280 | 1.280 | 122,540 |
| 2026-10-06 | 1.280 | 1.290 | 1.280 | 1.290 | 1.290 | 64,910 |
| 2026-10-05 | 1.330 | 1.330 | 1.280 | 1.280 | 1.280 | 237,631 |
| 2026-10-02 | 1.290 | 1.350 | 1.280 | 1.320 | 1.320 | 762,102 |
| 2026-10-01 | 1.220 | 1.280 | 1.220 | 1.280 | 1.280 | 554,422 |
| 2026-09-30 | 1.270 | 1.270 | 1.230 | 1.250 | 1.250 | 518,100 |
| 2026-09-29 | 1.280 | 1.290 | 1.250 | 1.280 | 1.280 | 670,800 |
| 2026-09-28 | 1.280 | 1.290 | 1.250 | 1.290 | 1.290 | 637,700 |
| 2026-09-25 | 1.350 | 1.350 | 1.290 | 1.310 | 1.310 | 506,372 |
| 2026-09-24 | 1.340 | 1.370 | 1.320 | 1.340 | 1.340 | 336,629 |
| 2026-09-23 | 1.350 | 1.370 | 1.340 | 1.340 | 1.340 | 329,601 |
Page 1 of 1 · 20 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-30 | 0.0270 THB |
| 2023-05-08 | 0.0360 THB |
| 2022-04-28 | 0.0770 THB |
| 2021-04-22 | 0.0550 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.