Micro Leasing PCL (BKK:MICRO)
Thailand · Delayed Price · Currency is THB 1.000
-0.010 (-0.99%)
Aug 20, 2025, 4:26 PM ICT
Micro Leasing PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 1.00 | 1.03 | 0.99 | 1.00 | 1.00 | -0.99% | 767,200 |
| Aug 19, 2025 | 1.04 | 1.08 | 1.00 | 1.01 | 1.01 | -1.94% | 1,509,910 |
| Aug 18, 2025 | 1.01 | 1.10 | 0.99 | 1.03 | 1.03 | 4.04% | 5,333,802 |
| Aug 15, 2025 | 0.93 | 1.06 | 0.93 | 0.99 | 0.99 | 5.32% | 6,798,408 |
| Aug 14, 2025 | 1.00 | 1.00 | 0.94 | 0.94 | 0.94 | -5.05% | 454,510 |
| Aug 13, 2025 | 0.97 | 0.99 | 0.95 | 0.99 | 0.99 | 3.13% | 1,700,606 |
| Aug 8, 2025 | 0.95 | 0.96 | 0.94 | 0.96 | 0.96 | - | 181,211 |
| Aug 7, 2025 | 0.98 | 0.98 | 0.95 | 0.96 | 0.96 | - | 479,100 |
| Aug 6, 2025 | 0.94 | 0.98 | 0.94 | 0.96 | 0.96 | 3.23% | 1,442,402 |
| Aug 5, 2025 | 0.92 | 0.94 | 0.92 | 0.93 | 0.93 | - | 641,200 |
| Aug 4, 2025 | 0.90 | 0.94 | 0.90 | 0.93 | 0.93 | 3.33% | 268,110 |
| Aug 1, 2025 | 0.92 | 0.93 | 0.90 | 0.90 | 0.90 | -1.10% | 486,910 |
| Jul 31, 2025 | 0.92 | 0.93 | 0.91 | 0.91 | 0.91 | -1.09% | 312,010 |
| Jul 30, 2025 | 0.90 | 0.93 | 0.90 | 0.92 | 0.92 | 2.22% | 852,446 |
| Jul 29, 2025 | 0.91 | 0.95 | 0.89 | 0.90 | 0.90 | 1.12% | 940,005 |
| Jul 25, 2025 | 0.90 | 0.92 | 0.89 | 0.89 | 0.89 | -1.11% | 210,197 |
| Jul 24, 2025 | 0.93 | 0.93 | 0.89 | 0.90 | 0.90 | -2.17% | 727,901 |
| Jul 23, 2025 | 0.91 | 0.94 | 0.91 | 0.92 | 0.92 | 2.22% | 843,810 |
| Jul 22, 2025 | 0.97 | 0.97 | 0.89 | 0.90 | 0.90 | -5.26% | 1,375,943 |
| Jul 21, 2025 | 0.90 | 1.01 | 0.90 | 0.95 | 0.95 | 3.26% | 3,052,532 |
| Jul 18, 2025 | 0.88 | 0.95 | 0.88 | 0.92 | 0.92 | 5.75% | 3,232,611 |
| Jul 17, 2025 | 0.86 | 0.90 | 0.86 | 0.87 | 0.87 | 1.16% | 622,663 |
| Jul 16, 2025 | 0.88 | 0.90 | 0.86 | 0.86 | 0.86 | -1.15% | 1,033,000 |
| Jul 15, 2025 | 0.86 | 0.99 | 0.86 | 0.87 | 0.87 | 2.35% | 6,276,123 |
| Jul 14, 2025 | 0.85 | 0.86 | 0.84 | 0.85 | 0.85 | 1.19% | 304,732 |
| Jul 11, 2025 | 0.84 | 0.85 | 0.82 | 0.84 | 0.84 | - | 217,100 |
| Jul 9, 2025 | 0.84 | 0.85 | 0.81 | 0.84 | 0.84 | 1.20% | 48,500 |
| Jul 8, 2025 | 0.83 | 0.85 | 0.83 | 0.83 | 0.83 | -1.19% | 74,401 |
| Jul 7, 2025 | 0.84 | 0.85 | 0.83 | 0.84 | 0.84 | 1.20% | 51,410 |
| Jul 4, 2025 | 0.86 | 0.86 | 0.83 | 0.83 | 0.83 | -2.35% | 253,510 |
| Jul 3, 2025 | 0.80 | 0.89 | 0.80 | 0.85 | 0.85 | 6.25% | 1,609,791 |
| Jul 2, 2025 | 0.80 | 0.80 | 0.77 | 0.80 | 0.80 | - | 110,701 |
| Jul 1, 2025 | 0.80 | 0.81 | 0.79 | 0.80 | 0.80 | - | 125,100 |
| Jun 30, 2025 | 0.81 | 0.81 | 0.78 | 0.80 | 0.80 | - | 194,612 |
| Jun 27, 2025 | 0.81 | 0.82 | 0.77 | 0.80 | 0.80 | 1.27% | 221,410 |
| Jun 26, 2025 | 0.80 | 0.83 | 0.79 | 0.79 | 0.79 | -1.25% | 269,015 |
| Jun 25, 2025 | 0.81 | 0.81 | 0.76 | 0.80 | 0.80 | 1.27% | 401,905 |
| Jun 24, 2025 | 0.73 | 0.80 | 0.73 | 0.79 | 0.79 | 6.76% | 134,920 |
| Jun 23, 2025 | 0.79 | 0.79 | 0.74 | 0.74 | 0.74 | -7.50% | 222,840 |
| Jun 20, 2025 | 0.82 | 0.82 | 0.78 | 0.80 | 0.80 | -1.23% | 497,900 |
| Jun 19, 2025 | 0.76 | 0.82 | 0.76 | 0.81 | 0.81 | 2.53% | 229,500 |
| Jun 18, 2025 | 0.83 | 0.87 | 0.76 | 0.79 | 0.79 | -7.06% | 280,209 |
| Jun 17, 2025 | 0.84 | 0.85 | 0.82 | 0.85 | 0.85 | 2.41% | 19,101 |
| Jun 16, 2025 | 0.85 | 0.87 | 0.81 | 0.83 | 0.83 | -2.35% | 163,440 |
| Jun 13, 2025 | 0.88 | 0.88 | 0.85 | 0.85 | 0.85 | -1.16% | 44,700 |
| Jun 12, 2025 | 0.85 | 0.88 | 0.85 | 0.86 | 0.86 | - | 161,900 |
| Jun 11, 2025 | 0.89 | 0.90 | 0.85 | 0.86 | 0.86 | - | 175,808 |
| Jun 10, 2025 | 0.86 | 0.89 | 0.86 | 0.86 | 0.86 | -1.15% | 56,400 |
| Jun 9, 2025 | 0.88 | 0.89 | 0.86 | 0.87 | 0.87 | -1.14% | 125,600 |
| Jun 6, 2025 | 0.86 | 0.89 | 0.86 | 0.88 | 0.88 | 1.15% | 204,458 |