Mida Leasing PCL (BKK:ML)
Thailand · Delayed Price · Currency is THB 1.490
0.00 (0.00%)
Aug 3, 2026, 4:39 PM ICT
Mida Leasing PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 1.50 | 1.50 | 1.47 | 1.49 | 1.49 | - | 2,049,405 |
| Jul 31, 2026 | 1.55 | 1.56 | 1.48 | 1.49 | 1.49 | -3.87% | 4,437,909 |
| Jul 30, 2026 | 1.55 | 1.57 | 1.53 | 1.55 | 1.55 | - | 7,711,700 |
| Jul 27, 2026 | 1.55 | 1.58 | 1.53 | 1.55 | 1.55 | - | 2,515,493 |
| Jul 24, 2026 | 1.53 | 1.58 | 1.52 | 1.55 | 1.55 | 0.65% | 993,014 |
| Jul 23, 2026 | 1.59 | 1.60 | 1.53 | 1.54 | 1.54 | -1.91% | 4,278,707 |
| Jul 22, 2026 | 1.59 | 1.60 | 1.55 | 1.57 | 1.57 | -1.26% | 5,023,315 |
| Jul 21, 2026 | 1.61 | 1.62 | 1.59 | 1.59 | 1.59 | -1.24% | 1,670,329 |
| Jul 20, 2026 | 1.61 | 1.63 | 1.59 | 1.61 | 1.61 | -0.62% | 835,046 |
| Jul 17, 2026 | 1.60 | 1.64 | 1.59 | 1.62 | 1.62 | 1.89% | 2,171,564 |
| Jul 16, 2026 | 1.60 | 1.61 | 1.59 | 1.59 | 1.59 | -0.63% | 1,727,053 |
| Jul 15, 2026 | 1.59 | 1.61 | 1.57 | 1.60 | 1.60 | - | 2,973,593 |
| Jul 14, 2026 | 1.60 | 1.61 | 1.57 | 1.60 | 1.60 | - | 4,288,175 |
| Jul 13, 2026 | 1.62 | 1.67 | 1.59 | 1.60 | 1.60 | -1.23% | 8,039,811 |
| Jul 10, 2026 | 1.61 | 1.62 | 1.60 | 1.62 | 1.62 | 0.62% | 815,709 |
| Jul 9, 2026 | 1.58 | 1.63 | 1.58 | 1.61 | 1.61 | 1.90% | 1,293,323 |
| Jul 8, 2026 | 1.61 | 1.68 | 1.48 | 1.58 | 1.58 | -1.86% | 7,940,862 |
| Jul 7, 2026 | 1.61 | 1.64 | 1.58 | 1.61 | 1.61 | - | 1,919,518 |
| Jul 6, 2026 | 1.60 | 1.62 | 1.59 | 1.61 | 1.61 | 1.90% | 3,128,522 |
| Jul 3, 2026 | 1.57 | 1.60 | 1.57 | 1.58 | 1.58 | 0.64% | 3,331,766 |
| Jul 2, 2026 | 1.58 | 1.59 | 1.56 | 1.57 | 1.57 | -0.63% | 1,109,303 |
| Jul 1, 2026 | 1.61 | 1.62 | 1.56 | 1.58 | 1.58 | -1.86% | 1,613,920 |
| Jun 30, 2026 | 1.59 | 1.62 | 1.55 | 1.61 | 1.61 | 0.63% | 6,167,300 |
| Jun 29, 2026 | 1.59 | 1.62 | 1.58 | 1.60 | 1.60 | - | 3,027,971 |
| Jun 26, 2026 | 1.60 | 1.65 | 1.59 | 1.60 | 1.60 | - | 3,486,427 |
| Jun 25, 2026 | 1.72 | 1.72 | 1.60 | 1.60 | 1.60 | -4.76% | 13,108,400 |
| Jun 24, 2026 | 1.51 | 1.68 | 1.50 | 1.68 | 1.68 | 12.75% | 27,152,480 |
| Jun 23, 2026 | 1.49 | 1.54 | 1.48 | 1.49 | 1.49 | -1.32% | 8,951,369 |
| Jun 22, 2026 | 1.40 | 1.53 | 1.40 | 1.51 | 1.51 | 7.09% | 9,853,510 |
| Jun 19, 2026 | 1.39 | 1.43 | 1.37 | 1.41 | 1.41 | -0.70% | 3,605,014 |
| Jun 18, 2026 | 1.38 | 1.44 | 1.38 | 1.42 | 1.42 | 2.90% | 4,055,835 |
| Jun 17, 2026 | 1.45 | 1.45 | 1.35 | 1.38 | 1.38 | -3.50% | 5,930,836 |
| Jun 16, 2026 | 1.50 | 1.50 | 1.28 | 1.43 | 1.43 | -2.72% | 10,010,950 |
| Jun 15, 2026 | 1.52 | 1.54 | 1.47 | 1.47 | 1.47 | -1.34% | 10,231,990 |
| Jun 12, 2026 | 1.42 | 1.54 | 1.36 | 1.49 | 1.49 | 2.76% | 31,320,583 |
| Jun 11, 2026 | 1.33 | 1.45 | 1.33 | 1.45 | 1.45 | 13.28% | 27,664,380 |
| Jun 10, 2026 | 1.18 | 1.29 | 1.14 | 1.28 | 1.28 | 13.27% | 16,024,060 |
| Jun 9, 2026 | 1.17 | 1.22 | 1.09 | 1.13 | 1.13 | 0.89% | 5,889,583 |
| Jun 8, 2026 | 1.09 | 1.25 | 1.03 | 1.12 | 1.12 | 1.82% | 12,633,653 |
| Jun 5, 2026 | 1.29 | 1.44 | 1.03 | 1.10 | 1.10 | -12.00% | 35,828,960 |
| Jun 4, 2026 | 1.06 | 1.28 | 1.06 | 1.25 | 1.25 | 26.26% | 28,270,500 |
| Jun 2, 2026 | 0.81 | 0.99 | 0.80 | 0.99 | 0.99 | 30.26% | 22,959,910 |
| May 29, 2026 | 0.61 | 0.78 | 0.60 | 0.76 | 0.76 | 26.67% | 15,077,370 |
| May 28, 2026 | 0.56 | 0.62 | 0.55 | 0.60 | 0.60 | 9.09% | 4,682,300 |
| May 27, 2026 | 0.49 | 0.55 | 0.49 | 0.55 | 0.55 | 12.24% | 1,464,500 |
| May 26, 2026 | 0.46 | 0.50 | 0.46 | 0.49 | 0.49 | 6.52% | 1,378,501 |
| May 25, 2026 | 0.44 | 0.48 | 0.44 | 0.46 | 0.46 | 6.98% | 596,700 |
| May 22, 2026 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -2.27% | 116,400 |
| May 21, 2026 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | 2.33% | 70,000 |
| May 20, 2026 | 0.43 | 0.44 | 0.43 | 0.43 | 0.43 | - | 355,100 |