Micro Leasing PCL (BKK:MICRO)
Thailand · Delayed Price · Currency is THB 1.480
-0.020 (-1.33%)
Sep 3, 2026, 3:05 PM ICT
Micro Leasing PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 1.43 | 1.50 | 1.41 | 1.50 | 1.50 | 3.45% | 1,124,110 |
| Sep 1, 2026 | 1.51 | 1.53 | 1.45 | 1.45 | 1.45 | -3.97% | 1,394,100 |
| Aug 31, 2026 | 1.53 | 1.56 | 1.45 | 1.51 | 1.51 | -1.31% | 2,066,900 |
| Aug 28, 2026 | 1.54 | 1.54 | 1.51 | 1.53 | 1.53 | -1.29% | 615,510 |
| Aug 27, 2026 | 1.59 | 1.59 | 1.53 | 1.55 | 1.55 | - | 856,502 |
| Aug 26, 2026 | 1.47 | 1.62 | 1.47 | 1.55 | 1.55 | 5.44% | 3,583,728 |
| Aug 25, 2026 | 1.48 | 1.52 | 1.47 | 1.47 | 1.47 | 0.68% | 964,701 |
| Aug 24, 2026 | 1.57 | 1.57 | 1.46 | 1.46 | 1.46 | -4.58% | 1,041,801 |
| Aug 21, 2026 | 1.57 | 1.57 | 1.52 | 1.53 | 1.53 | -0.65% | 1,054,700 |
| Aug 20, 2026 | 1.53 | 1.58 | 1.50 | 1.54 | 1.54 | 1.99% | 2,837,309 |
| Aug 19, 2026 | 1.46 | 1.63 | 1.46 | 1.51 | 1.51 | 3.42% | 5,938,482 |
| Aug 18, 2026 | 1.45 | 1.49 | 1.44 | 1.46 | 1.46 | 0.69% | 1,452,513 |
| Aug 17, 2026 | 1.38 | 1.51 | 1.35 | 1.45 | 1.45 | 9.02% | 7,703,044 |
| Aug 14, 2026 | 1.49 | 1.50 | 1.31 | 1.33 | 1.33 | -10.74% | 7,824,885 |
| Aug 13, 2026 | 1.53 | 1.53 | 1.47 | 1.49 | 1.49 | -0.67% | 940,135 |
| Aug 11, 2026 | 1.56 | 1.60 | 1.48 | 1.50 | 1.50 | -3.85% | 3,575,357 |
| Aug 10, 2026 | 1.59 | 1.60 | 1.54 | 1.56 | 1.56 | -1.89% | 1,575,116 |
| Aug 7, 2026 | 1.63 | 1.65 | 1.57 | 1.59 | 1.59 | -3.64% | 4,606,518 |
| Aug 6, 2026 | 1.50 | 1.73 | 1.46 | 1.65 | 1.65 | 11.49% | 22,770,442 |
| Aug 5, 2026 | 1.56 | 1.56 | 1.44 | 1.48 | 1.48 | -3.90% | 3,341,014 |
| Aug 4, 2026 | 1.55 | 1.58 | 1.52 | 1.54 | 1.54 | -0.65% | 3,274,431 |
| Aug 3, 2026 | 1.60 | 1.63 | 1.52 | 1.55 | 1.55 | -3.13% | 5,416,833 |
| Jul 31, 2026 | 1.55 | 1.73 | 1.55 | 1.60 | 1.60 | 4.58% | 11,809,747 |
| Jul 30, 2026 | 1.50 | 1.69 | 1.50 | 1.53 | 1.53 | -2.55% | 16,769,796 |
| Jul 27, 2026 | 1.27 | 1.62 | 1.27 | 1.57 | 1.57 | 24.60% | 19,188,136 |
| Jul 24, 2026 | 1.25 | 1.28 | 1.25 | 1.26 | 1.26 | -1.56% | 521,700 |
| Jul 23, 2026 | 1.25 | 1.33 | 1.25 | 1.28 | 1.28 | 0.79% | 2,237,229 |
| Jul 22, 2026 | 1.31 | 1.32 | 1.24 | 1.27 | 1.27 | -3.05% | 1,557,201 |
| Jul 21, 2026 | 1.38 | 1.38 | 1.29 | 1.31 | 1.31 | -3.68% | 4,490,712 |
| Jul 20, 2026 | 1.22 | 1.36 | 1.21 | 1.36 | 1.36 | 12.40% | 4,039,853 |
| Jul 17, 2026 | 1.23 | 1.27 | 1.19 | 1.21 | 1.21 | -2.42% | 3,098,702 |
| Jul 16, 2026 | 1.27 | 1.31 | 1.23 | 1.24 | 1.24 | -2.36% | 2,417,175 |
| Jul 15, 2026 | 1.33 | 1.33 | 1.24 | 1.27 | 1.27 | -2.31% | 2,210,630 |
| Jul 14, 2026 | 1.23 | 1.37 | 1.20 | 1.30 | 1.30 | 6.56% | 8,040,348 |
| Jul 13, 2026 | 1.15 | 1.30 | 1.15 | 1.22 | 1.22 | 7.96% | 12,525,029 |
| Jul 10, 2026 | 1.08 | 1.14 | 1.07 | 1.13 | 1.13 | 6.60% | 2,610,028 |
| Jul 9, 2026 | 1.04 | 1.09 | 1.03 | 1.06 | 1.06 | 2.91% | 2,855,001 |
| Jul 8, 2026 | 1.12 | 1.16 | 1.01 | 1.03 | 1.03 | -8.85% | 7,556,739 |
| Jul 7, 2026 | 1.17 | 1.18 | 1.08 | 1.13 | 1.13 | -1.74% | 7,130,040 |
| Jul 6, 2026 | 0.98 | 1.23 | 0.98 | 1.15 | 1.15 | 17.35% | 20,188,157 |
| Jul 3, 2026 | 0.98 | 1.00 | 0.97 | 0.98 | 0.98 | 1.03% | 2,005,400 |
| Jul 2, 2026 | 0.96 | 0.98 | 0.96 | 0.97 | 0.97 | 1.04% | 679,900 |
| Jul 1, 2026 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | - | 408,300 |
| Jun 30, 2026 | 0.96 | 0.96 | 0.94 | 0.96 | 0.96 | 1.05% | 593,200 |
| Jun 29, 2026 | 0.96 | 0.97 | 0.95 | 0.95 | 0.95 | -1.04% | 700,901 |
| Jun 26, 2026 | 0.95 | 1.01 | 0.95 | 0.96 | 0.96 | - | 3,434,500 |
| Jun 25, 2026 | 0.95 | 0.98 | 0.94 | 0.96 | 0.96 | 1.05% | 2,133,916 |
| Jun 24, 2026 | 0.94 | 0.96 | 0.93 | 0.95 | 0.95 | 1.06% | 1,360,600 |
| Jun 23, 2026 | 1.00 | 1.00 | 0.94 | 0.94 | 0.94 | -5.05% | 1,414,500 |
| Jun 22, 2026 | 1.01 | 1.01 | 0.98 | 0.99 | 0.99 | - | 461,800 |