Micro Leasing PCL (BKK:MICRO)
Thailand · Delayed Price · Currency is THB 1.260
-0.020 (-1.56%)
Jul 24, 2026, 4:35 PM ICT
Micro Leasing PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2026 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | - | 205,400 |
| Jun 18, 2026 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | - | 432,300 |
| Jun 17, 2026 | 0.98 | 1.02 | 0.98 | 0.99 | 0.99 | 1.02% | 1,700,400 |
| Jun 16, 2026 | 1.01 | 1.03 | 0.98 | 0.98 | 0.98 | -2.00% | 3,158,500 |
| Jun 15, 2026 | 0.98 | 1.04 | 0.96 | 1.00 | 1.00 | 3.09% | 7,230,517 |
| Jun 12, 2026 | 0.96 | 0.98 | 0.94 | 0.97 | 0.97 | 3.19% | 1,097,600 |
| Jun 11, 2026 | 0.93 | 0.99 | 0.93 | 0.94 | 0.94 | 2.17% | 2,466,400 |
| Jun 10, 2026 | 0.97 | 0.97 | 0.92 | 0.92 | 0.92 | -3.16% | 595,900 |
| Jun 9, 2026 | 0.95 | 0.98 | 0.95 | 0.95 | 0.95 | -2.06% | 663,300 |
| Jun 8, 2026 | 1.03 | 1.03 | 0.96 | 0.97 | 0.97 | -5.83% | 1,380,300 |
| Jun 5, 2026 | 1.03 | 1.06 | 1.01 | 1.03 | 1.03 | 1.98% | 4,132,601 |
| Jun 4, 2026 | 1.05 | 1.05 | 1.00 | 1.01 | 1.01 | -2.88% | 3,402,800 |
| Jun 2, 2026 | 1.04 | 1.05 | 0.98 | 1.04 | 1.04 | 0.97% | 4,455,400 |
| May 29, 2026 | 0.91 | 1.13 | 0.91 | 1.03 | 1.03 | 13.19% | 30,153,300 |
| May 28, 2026 | 0.92 | 0.92 | 0.88 | 0.91 | 0.91 | 1.11% | 213,100 |
| May 27, 2026 | 0.91 | 0.92 | 0.90 | 0.90 | 0.90 | -1.10% | 657,715 |
| May 26, 2026 | 0.90 | 0.94 | 0.90 | 0.91 | 0.91 | - | 811,505 |
| May 25, 2026 | 0.89 | 0.95 | 0.88 | 0.91 | 0.91 | 2.25% | 2,494,112 |
| May 22, 2026 | 0.88 | 0.89 | 0.87 | 0.89 | 0.89 | 1.14% | 311,525 |
| May 21, 2026 | 0.88 | 0.89 | 0.87 | 0.88 | 0.88 | - | 275,516 |
| May 20, 2026 | 0.89 | 0.89 | 0.87 | 0.88 | 0.88 | 1.15% | 607,126 |
| May 19, 2026 | 0.87 | 0.89 | 0.87 | 0.87 | 0.87 | - | 144,612 |
| May 18, 2026 | 0.87 | 0.90 | 0.87 | 0.87 | 0.87 | 1.16% | 1,103,502 |
| May 15, 2026 | 0.88 | 0.93 | 0.86 | 0.86 | 0.86 | -1.15% | 2,724,900 |
| May 14, 2026 | 0.86 | 0.87 | 0.85 | 0.87 | 0.87 | - | 353,100 |