Micro Leasing PCL (BKK:MICRO)
Thailand · Delayed Price · Currency is THB 1.370
-0.010 (-0.72%)
Nov 3, 2026, 4:39 PM ICT
Micro Leasing PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 1.36 | 1.39 | 1.34 | 1.37 | 1.37 | -0.72% | 202,005 |
| Nov 2, 2026 | 1.40 | 1.40 | 1.37 | 1.38 | 1.38 | -1.43% | 149,353 |
| Oct 30, 2026 | 1.42 | 1.43 | 1.38 | 1.40 | 1.40 | -0.71% | 560,449 |
| Oct 29, 2026 | 1.41 | 1.43 | 1.39 | 1.41 | 1.41 | 1.44% | 352,604 |
| Oct 28, 2026 | 1.40 | 1.43 | 1.39 | 1.39 | 1.39 | -0.71% | 364,900 |
| Oct 27, 2026 | 1.49 | 1.49 | 1.40 | 1.40 | 1.40 | -4.11% | 1,077,503 |
| Oct 26, 2026 | 1.43 | 1.48 | 1.42 | 1.46 | 1.46 | 2.82% | 1,542,005 |
| Oct 22, 2026 | 1.41 | 1.52 | 1.36 | 1.42 | 1.42 | 1.43% | 3,805,716 |
| Oct 21, 2026 | 1.41 | 1.44 | 1.34 | 1.40 | 1.40 | - | 1,129,339 |
| Oct 20, 2026 | 1.42 | 1.45 | 1.40 | 1.40 | 1.40 | -2.78% | 1,588,721 |
| Oct 19, 2026 | 1.31 | 1.49 | 1.30 | 1.44 | 1.44 | 9.09% | 7,243,016 |
| Oct 15, 2026 | 1.18 | 1.41 | 1.17 | 1.32 | 1.32 | 10.00% | 4,386,142 |
| Oct 14, 2026 | 1.22 | 1.22 | 1.17 | 1.20 | 1.20 | -1.64% | 681,805 |
| Oct 12, 2026 | 1.23 | 1.23 | 1.21 | 1.22 | 1.22 | -1.61% | 382,501 |
| Oct 9, 2026 | 1.26 | 1.27 | 1.21 | 1.24 | 1.24 | - | 351,200 |
| Oct 8, 2026 | 1.27 | 1.28 | 1.23 | 1.24 | 1.24 | -3.13% | 202,932 |
| Oct 7, 2026 | 1.30 | 1.30 | 1.26 | 1.28 | 1.28 | -0.78% | 122,540 |
| Oct 6, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | 0.78% | 64,910 |
| Oct 5, 2026 | 1.33 | 1.33 | 1.28 | 1.28 | 1.28 | -3.03% | 237,631 |
| Oct 2, 2026 | 1.29 | 1.35 | 1.28 | 1.32 | 1.32 | 3.13% | 762,102 |
| Oct 1, 2026 | 1.22 | 1.28 | 1.22 | 1.28 | 1.28 | 2.40% | 554,422 |
| Sep 30, 2026 | 1.27 | 1.27 | 1.23 | 1.25 | 1.25 | -2.34% | 518,192 |
| Sep 29, 2026 | 1.28 | 1.29 | 1.25 | 1.28 | 1.28 | -0.78% | 670,864 |
| Sep 28, 2026 | 1.28 | 1.29 | 1.25 | 1.29 | 1.29 | -1.53% | 637,700 |
| Sep 25, 2026 | 1.35 | 1.35 | 1.29 | 1.31 | 1.31 | -2.24% | 506,372 |
| Sep 24, 2026 | 1.34 | 1.37 | 1.32 | 1.34 | 1.34 | - | 336,629 |
| Sep 23, 2026 | 1.35 | 1.37 | 1.34 | 1.34 | 1.34 | -0.74% | 329,601 |
| Sep 22, 2026 | 1.32 | 1.37 | 1.32 | 1.35 | 1.35 | 0.75% | 617,324 |
| Sep 21, 2026 | 1.32 | 1.34 | 1.30 | 1.34 | 1.34 | - | 547,105 |
| Sep 18, 2026 | 1.35 | 1.36 | 1.33 | 1.34 | 1.34 | - | 193,600 |
| Sep 17, 2026 | 1.30 | 1.39 | 1.30 | 1.34 | 1.34 | 3.08% | 1,209,947 |
| Sep 16, 2026 | 1.36 | 1.36 | 1.30 | 1.30 | 1.30 | -4.41% | 881,047 |
| Sep 15, 2026 | 1.38 | 1.40 | 1.35 | 1.36 | 1.36 | -2.86% | 1,085,503 |
| Sep 14, 2026 | 1.45 | 1.45 | 1.38 | 1.40 | 1.40 | -2.78% | 684,711 |
| Sep 11, 2026 | 1.43 | 1.45 | 1.41 | 1.44 | 1.44 | 0.70% | 237,951 |
| Sep 10, 2026 | 1.47 | 1.47 | 1.42 | 1.43 | 1.43 | -2.72% | 852,912 |
| Sep 9, 2026 | 1.47 | 1.49 | 1.44 | 1.47 | 1.47 | - | 198,600 |
| Sep 8, 2026 | 1.44 | 1.48 | 1.44 | 1.47 | 1.47 | 0.68% | 139,561 |
| Sep 7, 2026 | 1.50 | 1.50 | 1.46 | 1.46 | 1.46 | -2.01% | 341,111 |
| Sep 4, 2026 | 1.50 | 1.51 | 1.47 | 1.49 | 1.49 | 0.68% | 491,210 |
| Sep 3, 2026 | 1.50 | 1.52 | 1.47 | 1.48 | 1.48 | -1.33% | 692,300 |
| 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 |