SET · ML · stock
Mida Leasing Public Company Limited (ML) stock price history
Every SET trading session of Mida Leasing Public Company Limited from Aug 19, 2004 to Nov 13, 2026: 5,212 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.
ML adjusted close, 2004 to 2026
- THB 0.7700
- All time high, 2026
- THB 0.8000
- 52 week high, THB 0.0965 low
- 5,212
- Daily sessions since 2004
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
ML key facts
- Mida Leasing Public Company Limited (ML) closed at THB 0.3900 on Nov 13, 2026 on SET.
- ML's all time high close is THB 0.7700, set on Aug 20, 2026; its all time low close is THB 0.0643 on Mar 18, 2009.
- ML's 52 week range is THB 0.0965 to THB 0.8000.
- ML returned +274.6% over the year to Nov 13, 2026 and +20.0% over five years.
- Over ten years ML returned +10%, +0.9% a year compounded.
- ML's deepest drawdown was -90.3% from Jan 21, 2015 to Apr 8, 2025.
- DataCedar holds 5,212 daily sessions of ML history from Aug 19, 2004 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ML price chart, 2004 to 2026
ML returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.9% |
| 3 months | -18.8% |
| 6 months | +257.1% |
| Year to date | +226.7% |
| 1 year | +274.6% |
| 3 years | +87.3% |
| 5 years | +20.0% |
| 10 years | +9.9% |
| Since Aug 19, 2004 | +13.9% |
| Compound annual growth, 22.2 years | +0.6% |
ML records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 0.7700 on Aug 20, 2026
- All time low close
- THB 0.0643 on Mar 18, 2009
- 52 week high
- THB 0.8000 on Aug 20, 2026
- 52 week low
- THB 0.0965 on Nov 18, 2025
- Deepest drawdown
- -90.3% from Jan 21, 2015 to Apr 8, 2025, recovered Aug 20, 2026
- Best single session
- +32.2% on Aug 10, 2026
- Worst single session
- -29.3% on Mar 12, 2020
- Volatility, 1 year annualised
- 84.8%
- Sessions closing higher, 1 year
- 31%
- Best calendar year
- 2014, +165%
- Worst calendar year
- 2005, -48%
ML 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. 2004 starts on Aug 19, 2004; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 0.1194 | THB 0.8000 | THB 0.0965 | THB 0.3900 | +226.7% | 1.8B | 210 |
| 2025 | THB 0.1295 | THB 0.1397 | THB 0.0711 | THB 0.1194 | -6.0% | 174.1M | 234 |
| 2024 | THB 0.2082 | THB 0.2641 | THB 0.1092 | THB 0.1270 | -38.3% | 343.1M | 236 |
| 2023 | THB 0.2794 | THB 0.3149 | THB 0.1905 | THB 0.2057 | -27.7% | 249.9M | 225 |
| 2022 | THB 0.3606 | THB 0.4571 | THB 0.2692 | THB 0.2844 | -20.6% | 4.5B | 241 |
| 2021 | THB 0.2310 | THB 0.4444 | THB 0.2139 | THB 0.3581 | +51.9% | 12.8B | 241 |
| 2020 | THB 0.2039 | THB 0.2553 | THB 0.0893 | THB 0.2358 | +18.3% | 245.3M | 224 |
| 2019 | THB 0.2199 | THB 0.2680 | THB 0.1604 | THB 0.1993 | -8.4% | 227.6M | 232 |
| 2018 | THB 0.3087 | THB 0.3285 | THB 0.2130 | THB 0.2176 | -30.0% | 442.5M | 238 |
| 2017 | THB 0.4107 | THB 0.4255 | THB 0.2998 | THB 0.3109 | -24.3% | 3.5B | 237 |
| 2016 | THB 0.2743 | THB 0.4705 | THB 0.2645 | THB 0.4107 | +49.7% | 5B | 242 |
| 2015 | THB 0.4053 | THB 0.7892 | THB 0.2508 | THB 0.2743 | -32.3% | 18.7B | 241 |
| 2014 | THB 0.1560 | THB 0.5546 | THB 0.1479 | THB 0.4053 | +165.3% | 8.8B | 241 |
| 2013 | THB 0.2074 | THB 0.2685 | THB 0.1479 | THB 0.1527 | -24.0% | 5.8B | 241 |
| 2012 | THB 0.1351 | THB 0.2082 | THB 0.1142 | THB 0.2010 | +52.4% | 6.3B | 235 |
| 2011 | THB 0.1415 | THB 0.1833 | THB 0.0965 | THB 0.1318 | -5.7% | 3.6B | 235 |
| 2010 | THB 0.1126 | THB 0.1881 | THB 0.0965 | THB 0.1399 | +24.3% | 5.7B | 203 |
| 2009 | THB 0.0884 | THB 0.1527 | THB 0.0643 | THB 0.1126 | +27.3% | 2.7B | 231 |
| 2008 | THB 0.1527 | THB 0.4381 | THB 0.0804 | THB 0.0884 | -42.1% | 10.9B | 216 |
| 2007 | THB 0.1206 | THB 0.1946 | THB 0.1187 | THB 0.1527 | +13.1% | 19.7M | 245 |
| 2006 | THB 0.1536 | THB 0.2557 | THB 0.1126 | THB 0.1351 | -16.0% | 132.2M | 240 |
| 2005 | THB 0.3023 | THB 0.3457 | THB 0.1495 | THB 0.1608 | -47.6% | 114.6M | 228 |
| 2004 | THB 0.4020 | THB 0.4180 | THB 0.2573 | THB 0.3071 | n/a | 2B | 96 |
ML monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 0.3900 | +2.6% |
| October 2026 | THB 0.3800 | -15.6% |
| September 2026 | THB 0.4500 | -30.8% |
| August 2026 | THB 0.6500 | +71.8% |
| July 2026 | THB 0.3784 | -7.5% |
| June 2026 | THB 0.4089 | +111.8% |
| May 2026 | THB 0.1930 | +61.7% |
| April 2026 | THB 0.1194 | +9.3% |
| March 2026 | THB 0.1092 | -4.4% |
| February 2026 | THB 0.1143 | -10.0% |
| January 2026 | THB 0.1270 | +6.4% |
| December 2025 | THB 0.1194 | +9.3% |
About the ML data
Daily bars. 5,212 sessions from Aug 19, 2004 to Nov 13, 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 Nov 6, 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 Aug 19, 2004, 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/set%3AML/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- MJD-R Major Development Public Company Limited
- MJLF Major Cineplex Lifestyle Leasehold Property Fund.
- MK M.K. Real Estate Development Public Company Limited
- MK-R M.K. Real Estate Development Public Company Limited
- ML-R Mida Leasing Public Company Limited
- MNIT MFC-Nichada Thani Property Fund 2
- MODERN Modernform Group Public Company Limited
- MODERN-R Modernform Group Public Company Limited
Common questions
ML share price history
