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 Sep 28, 2026: 5,420 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.

Get ML data, free keyYear by year table

ML adjusted close, 2004 to 2026

MLMida Leasing Public Company Limited
THB 0.4500+293.8% over one year
2010201520202025
THB 0.7700
All time high, 2026
THB 0.8000
52 week high, THB 0.0965 low
5,420
Daily sessions since 2004

Last updated Sep 28, 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 0.4500 on Sep 28, 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 +293.8% over the year to Sep 28, 2026 and +42.9% over five years.
  • Over ten years ML returned +29%, +2.6% a year compounded.
  • ML's deepest drawdown was -90.3% from Jan 21, 2015 to Apr 8, 2025.
  • DataCedar holds 5,420 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 adjusted close, Aug 19, 2004 to Sep 28, 2026THB 0.0724THB 0.3006THB 0.5289THB 0.757220052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

ML returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-32.8%
3 months+10.7%
6 months+312.1%
Year to date+277.0%
1 year+293.8%
3 years+84.6%
5 years+42.9%
10 years+29.0%
Since Aug 19, 2004+31.4%
Compound annual growth, 22.1 years+1.2%

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
84.1%
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 Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 0.1194THB 0.8000THB 0.0965THB 0.4500+277.0%1.7B186
2025THB 0.1295THB 0.1397THB 0.0711THB 0.1194-6.0%180.1M242
2024THB 0.2082THB 0.2641THB 0.1092THB 0.1270-38.3%345.3M243
2023THB 0.2794THB 0.3149THB 0.1905THB 0.2057-27.7%263.9M243
2022THB 0.3606THB 0.4571THB 0.2692THB 0.2844-20.6%4.5B241
2021THB 0.2310THB 0.4444THB 0.2139THB 0.3581+51.9%12.8B241
2020THB 0.2039THB 0.2553THB 0.0893THB 0.2358+18.3%257.8M243
2019THB 0.2199THB 0.2680THB 0.1604THB 0.1993-8.4%237.6M244
2018THB 0.3087THB 0.3285THB 0.2130THB 0.2176-30.0%446M245
2017THB 0.4107THB 0.4255THB 0.2998THB 0.3109-24.3%3.5B242
2016THB 0.2743THB 0.4705THB 0.2645THB 0.4107+49.7%5B244
2015THB 0.4053THB 0.7892THB 0.2508THB 0.2743-32.3%18.8B244
2014THB 0.1560THB 0.5546THB 0.1479THB 0.4053+165.3%8.9B245
2013THB 0.2074THB 0.2685THB 0.1479THB 0.1527-24.0%5.9B245
2012THB 0.1351THB 0.2082THB 0.1142THB 0.2010+52.4%6.3B245
2011THB 0.1415THB 0.1833THB 0.0965THB 0.1318-5.7%3.6B244
2010THB 0.1126THB 0.1881THB 0.0965THB 0.1399+24.3%5.8B244
2009THB 0.0884THB 0.1527THB 0.0643THB 0.1126+27.3%2.7B245
2008THB 0.1527THB 0.4381THB 0.0804THB 0.0884-42.1%11.4B247
2007THB 0.1182THB 0.1946THB 0.1182THB 0.1527+13.1%19.8M246
2006THB 0.1536THB 0.2557THB 0.1126THB 0.1351-16.0%132.6M259
2005THB 0.3023THB 0.3457THB 0.1495THB 0.1608-47.6%114.8M245
2004THB 0.4020THB 0.4180THB 0.2573THB 0.3071n/a2.1B97

ML monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 0.4500-30.8%
August 2026THB 0.6500+71.8%
July 2026THB 0.3784-7.5%
June 2026THB 0.4089+111.8%
May 2026THB 0.1930+61.7%
April 2026THB 0.1194+9.3%
March 2026THB 0.1092-4.4%
February 2026THB 0.1143-10.0%
January 2026THB 0.1270+6.4%
December 2025THB 0.1194+9.3%
November 2025THB 0.1092+2.4%
October 2025THB 0.1067-10.6%

About the ML data

Daily bars. 5,420 sessions from Aug 19, 2004 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 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/ML/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

Start with any symbol.

Start free