Skip to main content
Micro Leasing PCL (BKK:MICRO)
Thailand flag Thailand · Delayed Price · Currency is THB
0.930
-0.010 (-1.06%)
Mar 9, 2026, 4:39 PM ICT

Micro Leasing PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.920.940.900.930.93-1.06%266,200
Mar 6, 20260.940.960.920.940.942.17%807,402
Mar 5, 20260.920.940.900.920.923.37%695,600
Mar 4, 20260.920.940.840.890.89-5.32%861,477
Mar 2, 20260.960.970.910.940.94-4.08%1,870,710
Feb 27, 20261.011.020.980.980.98-2.97%798,329
Feb 26, 20260.991.020.991.011.013.06%1,698,889
Feb 25, 20260.971.010.960.980.981.03%1,265,913
Feb 24, 20260.990.990.940.970.97-1,557,220
Feb 23, 20261.021.030.950.970.973.19%5,179,211
Feb 20, 20260.990.990.920.940.94-3.09%1,071,319
Feb 19, 20260.941.000.940.970.972.11%2,660,140
Feb 18, 20260.910.990.900.950.954.40%2,648,899
Feb 17, 20260.890.910.880.910.911.11%377,700
Feb 16, 20260.860.940.860.900.904.65%1,875,202
Feb 13, 20260.850.860.840.860.86-346,600
Feb 12, 20260.810.870.810.860.863.61%868,021
Feb 11, 20260.820.830.810.830.83-213,606
Feb 10, 20260.820.840.810.830.832.47%347,311
Feb 9, 20260.810.820.800.810.811.25%305,810
Feb 6, 20260.800.800.790.800.801.27%685,601
Feb 5, 20260.780.820.780.790.79-319,800
Feb 4, 20260.790.800.770.790.79-518,000
Feb 3, 20260.800.800.790.790.79-191,400
Feb 2, 20260.800.800.790.790.79-1.25%164,000
Jan 30, 20260.820.820.770.800.80-1.23%533,600
Jan 29, 20260.820.830.800.810.81-2.41%313,600
Jan 28, 20260.830.840.810.830.83-257,810
Jan 27, 20260.840.840.810.830.832.47%54,900
Jan 26, 20260.830.830.810.810.81-2.41%31,100
Jan 23, 20260.820.830.820.830.83-1.19%149,100
Jan 22, 20260.820.840.820.840.841.20%328,900
Jan 21, 20260.820.830.810.830.832.47%511,100
Jan 20, 20260.810.840.810.810.81-1.22%458,905
Jan 19, 20260.810.820.800.820.82-178,000
Jan 16, 20260.810.820.810.820.82-170,301
Jan 15, 20260.800.820.800.820.82-69,900
Jan 14, 20260.810.820.790.820.821.23%391,953
Jan 13, 20260.820.840.800.810.81-3.57%518,400
Jan 12, 20260.830.840.820.840.841.20%183,600
Jan 9, 20260.840.840.820.830.83-115,800
Jan 8, 20260.860.870.830.830.83-2.35%80,800
Jan 7, 20260.840.860.840.850.851.19%53,800
Jan 6, 20260.840.850.830.840.841.20%30,300
Jan 5, 20260.840.840.820.830.831.22%46,300
Dec 30, 20250.820.850.810.820.821.23%54,219
Dec 29, 20250.840.840.810.810.81-3.57%47,010
Dec 26, 20250.840.840.810.840.841.20%30,525
Dec 25, 20250.830.830.820.830.83-35,100
Dec 24, 20250.850.850.830.830.83-2.35%32,560
Dec 23, 20250.830.850.830.850.853.66%62,009
Dec 22, 20250.840.840.820.820.82-131,510
Dec 19, 20250.820.830.810.820.82-108,700
Dec 18, 20250.840.840.820.820.82-2.38%157,600
Dec 17, 20250.850.860.810.840.84-202,210
Dec 16, 20250.850.850.810.840.84-1.18%118,200
Dec 15, 20250.830.860.830.850.852.41%217,800
Dec 12, 20250.850.850.820.830.83-385,900
Dec 11, 20250.850.860.820.830.83-3.49%108,720
Dec 9, 20250.850.860.840.860.86-23,026
Dec 8, 20250.890.890.860.860.86-1.15%126,200
Dec 4, 20250.890.900.870.870.87-2.25%179,710
Dec 3, 20250.840.890.830.890.895.95%536,812
Dec 2, 20250.860.860.830.840.84-1.18%96,821
Dec 1, 20250.860.860.810.850.851.19%328,301
Nov 28, 20250.830.850.830.840.841.20%231,110
Nov 27, 20250.810.840.810.830.832.47%218,708
Nov 26, 20250.810.830.800.810.81-1.22%122,200
Nov 25, 20250.800.820.800.820.822.50%75,825
Nov 24, 20250.800.830.800.800.80-1.23%370,830
Nov 21, 20250.820.820.800.810.81-1.22%232,930
Nov 20, 20250.800.830.800.820.822.50%630,911
Nov 19, 20250.770.800.770.800.801.27%293,010
Nov 18, 20250.800.800.760.790.79-1.25%279,450
Nov 17, 20250.820.820.780.800.801.27%111,531
Nov 14, 20250.800.830.780.790.79-4.82%479,400
Nov 13, 20250.840.860.800.830.83-3.49%900,100
Nov 12, 20250.860.930.850.860.861.18%860,400
Nov 11, 20250.850.860.830.850.85-32,100
Nov 10, 20250.860.870.840.850.85-120,650
Nov 7, 20250.870.880.830.850.85-1.16%136,001
Nov 6, 20250.850.890.850.860.861.18%195,308
Nov 5, 20250.850.870.850.850.85-2.30%108,900
Nov 4, 20250.890.890.870.870.87-1.14%19,050
Nov 3, 20250.900.900.850.880.88-2.22%208,200
Oct 31, 20250.880.900.870.900.90-31,400
Oct 30, 20250.900.900.870.900.90-262,351
Oct 29, 20250.930.930.890.900.90-1.10%54,609
Oct 28, 20250.940.940.900.910.91-2.15%172,700
Oct 27, 20250.950.950.930.930.931.09%54,009
Oct 24, 20250.920.930.920.920.92-43,710
Oct 22, 20250.940.940.920.920.92-1.08%81,500
Oct 21, 20250.910.930.900.930.933.33%105,100
Oct 20, 20250.910.910.890.900.90-106,507
Oct 17, 20250.950.950.900.900.90-7.22%434,384
Oct 16, 20250.971.000.970.970.97-1.02%13,000
Oct 15, 20250.990.990.960.980.982.08%72,609
Oct 14, 20250.960.980.960.960.96-1.03%86,701
Oct 10, 20250.980.990.970.970.97-1.02%120,901
Oct 9, 20251.001.000.970.980.98-1.01%302,700