Skip to main content
Micro Leasing PCL (BKK:MICRO)
Thailand flag Thailand · Delayed Price · Currency is THB
0.850
+0.010 (1.19%)
Apr 29, 2026, 3:24 PM ICT

Micro Leasing PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.830.850.830.85-1.19%23,300
Apr 28, 20260.840.850.840.840.84-270,100
Apr 27, 20260.830.840.820.840.841.20%7,800
Apr 24, 20260.850.850.820.830.83-1.19%246,350
Apr 23, 20260.830.840.830.840.84-1.18%60,164
Apr 22, 20260.840.860.830.850.85-184,536
Apr 21, 20260.850.850.840.850.85-118,560
Apr 20, 20260.830.850.830.850.85-78,410
Apr 17, 20260.850.850.840.850.851.19%23,010
Apr 16, 20260.850.850.830.840.84-1.18%105,702
Apr 10, 20260.840.860.840.850.85-1.16%392,300
Apr 9, 20260.850.860.840.860.862.38%328,670
Apr 8, 20260.830.850.830.840.842.44%380,301
Apr 7, 20260.830.830.820.820.82-101,600
Apr 3, 20260.840.840.820.820.82-1.20%111,900
Apr 2, 20260.840.840.830.830.83-2.35%128,300
Apr 1, 20260.820.860.820.850.853.66%369,319
Mar 31, 20260.810.830.810.820.821.23%284,110
Mar 30, 20260.830.840.810.810.81-1.22%119,100
Mar 27, 20260.810.830.810.820.821.23%60,908
Mar 26, 20260.840.840.810.810.81-3.57%59,301
Mar 25, 20260.820.840.820.840.842.44%249,100
Mar 24, 20260.800.830.800.820.823.80%535,100
Mar 23, 20260.880.880.780.790.79-10.23%1,147,300
Mar 20, 20260.880.900.870.880.88-1.12%469,650
Mar 19, 20260.910.910.870.890.89-3.26%672,800
Mar 18, 20260.920.930.900.920.92-1.08%380,702
Mar 17, 20260.920.940.920.930.931.09%153,359
Mar 16, 20260.920.940.920.920.92-244,900
Mar 13, 20260.930.950.910.920.92-3.16%219,400
Mar 12, 20260.950.960.940.950.95-316,600
Mar 11, 20260.930.970.930.950.951.06%1,094,190
Mar 10, 20260.930.940.930.940.941.08%65,410
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