SET · MICRO · stock
Micro Leasing Public Company Limited (MICRO) stock price history
Every SET trading session of Micro Leasing Public Company Limited from Oct 1, 2020 to Sep 28, 2026: 1,456 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MICRO adjusted close, 2020 to 2026
- THB 9.52
- All time high, 2021
- THB 1.73
- 52 week high, THB 0.7361 low
- 1,456
- Daily sessions since 2020
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
MICRO key facts
- Micro Leasing Public Company Limited (MICRO) closed at THB 1.29 on Sep 28, 2026 on SET.
- MICRO's all time high close is THB 9.52, set on Mar 24, 2021; its all time low close is THB 0.7168 on Jun 23, 2025.
- MICRO's 52 week range is THB 0.7361 to THB 1.73.
- MICRO returned +33.2% over the year to Sep 28, 2026 and -82.1% over five years.
- Since Oct 1, 2020 MICRO returned -75%, -20.6% a year compounded.
- MICRO's deepest drawdown was -92.5% from Mar 24, 2021 to Jun 23, 2025.
- DataCedar holds 1,456 daily sessions of MICRO history from Oct 1, 2020 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MICRO price chart, 2020 to 2026
MICRO returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -15.7% |
| 3 months | +34.4% |
| 6 months | +62.4% |
| Year to date | +62.4% |
| 1 year | +33.2% |
| 3 years | -50.3% |
| 5 years | -82.1% |
| 10 years | n/a |
| Since Oct 1, 2020 | -74.9% |
| Compound annual growth, 6.0 years | -20.6% |
MICRO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 9.52 on Mar 24, 2021
- All time low close
- THB 0.7168 on Jun 23, 2025
- 52 week high
- THB 1.73 on Jul 31, 2026
- 52 week low
- THB 0.7361 on Nov 18, 2025
- Deepest drawdown
- -92.5% from Mar 24, 2021 to Jun 23, 2025, not yet recovered
- Best single session
- +30.6% on Jan 4, 2024
- Worst single session
- -11.0% on Apr 8, 2025
- Volatility, 1 year annualised
- 52.6%
- Sessions closing higher, 1 year
- 38%
- Best calendar year
- 2021, +69%
- Worst calendar year
- 2024, -55%
MICRO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Oct 1, 2020; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 0.8136 | THB 1.73 | THB 0.7458 | THB 1.29 | +62.4% | 339.6M | 186 |
| 2025 | THB 0.9492 | THB 1.18 | THB 0.7071 | THB 0.7943 | -16.3% | 210.2M | 242 |
| 2024 | THB 2.15 | THB 3.49 | THB 0.8330 | THB 0.9492 | -55.0% | 283.8M | 243 |
| 2023 | THB 4.10 | THB 4.70 | THB 1.74 | THB 2.11 | -48.8% | 106.8M | 243 |
| 2022 | THB 7.68 | THB 7.73 | THB 3.87 | THB 4.12 | -46.7% | 376.9M | 241 |
| 2021 | THB 4.45 | THB 9.61 | THB 4.20 | THB 7.73 | +68.7% | 1.7B | 241 |
| 2020 | THB 3.56 | THB 5.80 | THB 3.52 | THB 4.58 | n/a | 2.7B | 60 |
MICRO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 1.29 | -14.6% |
| August 2026 | THB 1.51 | -5.6% |
| July 2026 | THB 1.60 | +66.7% |
| June 2026 | THB 0.9600 | -6.8% |
| May 2026 | THB 1.03 | +21.2% |
| April 2026 | THB 0.8500 | +7.0% |
| March 2026 | THB 0.7943 | -16.3% |
| February 2026 | THB 0.9492 | +22.5% |
| January 2026 | THB 0.7749 | -2.4% |
| December 2025 | THB 0.7943 | -2.4% |
| November 2025 | THB 0.8136 | -6.7% |
| October 2025 | THB 0.8717 | -8.2% |
About the MICRO data
Daily bars. 1,456 sessions from Oct 1, 2020 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 1, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MICRO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- MGC Millennium Group Corporation (Asia) Public Company Limited
- MGI Miss Grand International Public Company Limited
- MGT Megachem (Thailand) Public Company Limited
- MGT-R Megachem (Thailand) Public Company Limited
- MICRO-R Micro Leasing Public Company Limited
- MICRON01 Micron Technology, Inc.
- MICRON19 Micron Technology, Inc.
- MIDA Mida Assets Public Company Limited
Common questions
MICRO share price history
