Micro Leasing Public Company Limited(TH:MICRO)
฿1.38-0.01 (-0.72%)
TH:MICRO
Micro Leasing Public Company Limited historical prices
฿1.38
At close:-0.01 (-0.72%)
Micro Leasing Public Company Limited (MICRO) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.39 | 1.39 | 1.37 | 1.38 | 1.38 | -0.72% | 81,638 | 0.07 |
| Nov 10, 2026 | 1.39 | 1.41 | 1.39 | 1.39 | 1.39 | 0.00% | 58,321 | 0.05 |
| Nov 09, 2026 | 1.41 | 1.41 | 1.37 | 1.37 | 1.37 | -1.44% | 78,300 | 0.06 |
| Nov 06, 2026 | 1.41 | 1.41 | 1.38 | 1.39 | 1.39 | -2.11% | 328,820 | 0.26 |
| Nov 05, 2026 | 1.44 | 1.47 | 1.42 | 1.42 | 1.42 | -1.39% | 413,301 | 0.32 |
| Nov 04, 2026 | 1.35 | 1.45 | 1.32 | 1.44 | 1.44 | +5.11% | 809,360 | 0.59 |
| Nov 03, 2026 | 1.36 | 1.39 | 1.34 | 1.37 | 1.37 | -0.72% | 201,005 | 0.12 |
| Nov 02, 2026 | 1.40 | 1.40 | 1.37 | 1.38 | 1.38 | -1.43% | 149,353 | 0.08 |
| Oct 30, 2026 | 1.42 | 1.43 | 1.38 | 1.40 | 1.40 | -0.71% | 560,449 | 0.31 |
| Oct 29, 2026 | 1.41 | 1.43 | 1.39 | 1.41 | 1.41 | +1.44% | 352,604 | 0.19 |
| Oct 28, 2026 | 1.40 | 1.43 | 1.39 | 1.39 | 1.39 | -0.71% | 364,900 | 0.18 |
| Oct 27, 2026 | 1.49 | 1.49 | 1.40 | 1.40 | 1.40 | -4.11% | 1,077,503 | 0.46 |
| Oct 26, 2026 | 1.43 | 1.48 | 1.42 | 1.46 | 1.46 | +2.82% | 1,542,005 | 0.67 |
| Oct 23, 2026 | 1.42 | 1.52 | 1.36 | 1.42 | 1.42 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 1.41 | 1.52 | 1.36 | 1.42 | 1.42 | +1.43% | 3,805,716 | 1.49 |
| Oct 21, 2026 | 1.41 | 1.44 | 1.34 | 1.40 | 1.40 | 0.00% | 1,129,339 | 0.44 |
| Oct 20, 2026 | 1.42 | 1.45 | 1.40 | 1.40 | 1.40 | -2.78% | 1,588,721 | 0.62 |
| Oct 19, 2026 | 1.31 | 1.49 | 1.30 | 1.44 | 1.44 | +9.17% | 7,243,016 | 2.94 |
| Oct 16, 2026 | 1.32 | 1.41 | 1.17 | 1.32 | 1.32 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 1.18 | 1.41 | 1.17 | 1.32 | 1.32 | +9.92% | 4,386,142 | 1.74 |
| Oct 14, 2026 | 1.22 | 1.22 | 1.17 | 1.20 | 1.20 | -1.64% | 681,805 | 0.27 |
| Oct 13, 2026 | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 1.23 | 1.23 | 1.21 | 1.22 | 1.22 | -1.61% | 382,501 | 0.15 |
| Oct 09, 2026 | 1.26 | 1.27 | 1.21 | 1.24 | 1.24 | 0.00% | 351,200 | 0.13 |
| Oct 08, 2026 | 1.27 | 1.28 | 1.23 | 1.24 | 1.24 | -3.13% | 202,932 | 0.07 |
| Oct 07, 2026 | 1.30 | 1.30 | 1.26 | 1.28 | 1.28 | -0.78% | 122,540 | 0.04 |
| Oct 06, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | +0.78% | 64,910 | 0.02 |
| Oct 05, 2026 | 1.33 | 1.33 | 1.28 | 1.28 | 1.28 | -2.96% | 237,631 | 0.08 |
| Oct 02, 2026 | 1.29 | 1.35 | 1.28 | 1.32 | 1.32 | +3.05% | 762,102 | 0.23 |
| Oct 01, 2026 | 1.22 | 1.28 | 1.22 | 1.28 | 1.28 | +2.40% | 554,422 | 0.16 |
| Sep 30, 2026 | 1.27 | 1.27 | 1.23 | 1.25 | 1.25 | -2.34% | 518,192 | 0.14 |
| Sep 29, 2026 | 1.28 | 1.29 | 1.25 | 1.28 | 1.28 | -0.78% | 670,864 | 0.19 |
| Sep 28, 2026 | 1.28 | 1.29 | 1.25 | 1.29 | 1.29 | -1.53% | 637,700 | 0.18 |
| Sep 25, 2026 | 1.35 | 1.35 | 1.29 | 1.31 | 1.31 | -2.24% | 506,372 | 0.14 |
| Sep 24, 2026 | 1.34 | 1.37 | 1.32 | 1.34 | 1.34 | 0.00% | 336,629 | 0.09 |
| Sep 23, 2026 | 1.35 | 1.37 | 1.34 | 1.34 | 1.34 | -0.74% | 329,601 | 0.09 |
| Sep 22, 2026 | 1.32 | 1.37 | 1.32 | 1.35 | 1.35 | +0.75% | 617,324 | 0.17 |
| Sep 21, 2026 | 1.32 | 1.34 | 1.30 | 1.34 | 1.34 | 0.00% | 547,105 | 0.15 |
| Sep 18, 2026 | 1.35 | 1.36 | 1.33 | 1.34 | 1.34 | 0.00% | 193,600 | 0.05 |
| Sep 17, 2026 | 1.30 | 1.39 | 1.30 | 1.34 | 1.34 | +3.08% | 1,209,947 | 0.33 |
| Sep 16, 2026 | 1.36 | 1.36 | 1.30 | 1.30 | 1.30 | -4.41% | 881,047 | 0.24 |
| Sep 15, 2026 | 1.38 | 1.40 | 1.35 | 1.36 | 1.36 | -2.86% | 1,085,503 | 0.30 |
| Sep 14, 2026 | 1.45 | 1.45 | 1.38 | 1.40 | 1.40 | -2.78% | 684,711 | 0.19 |
| Sep 11, 2026 | 1.43 | 1.45 | 1.41 | 1.44 | 1.44 | +0.70% | 237,951 | 0.06 |
| Sep 10, 2026 | 1.47 | 1.47 | 1.42 | 1.43 | 1.43 | -2.72% | 852,912 | 0.22 |
| Sep 09, 2026 | 1.47 | 1.49 | 1.44 | 1.47 | 1.47 | 0.00% | 198,600 | 0.05 |
| Sep 08, 2026 | 1.44 | 1.48 | 1.44 | 1.47 | 1.47 | +0.68% | 139,561 | 0.04 |
| Sep 07, 2026 | 1.50 | 1.50 | 1.46 | 1.46 | 1.46 | -2.01% | 341,111 | 0.09 |
| Sep 04, 2026 | 1.50 | 1.51 | 1.47 | 1.49 | 1.49 | +0.68% | 491,210 | 0.13 |
| Sep 03, 2026 | 1.50 | 1.52 | 1.47 | 1.48 | 1.48 | -1.33% | 692,300 | 0.18 |
