SET · ML-R · stock

Mida Leasing Public Company Limited (ML-R) stock price history

Every SET trading session of Mida Leasing Public Company Limited from Nov 23, 2007 to Sep 28, 2026: 3,569 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-R data, free keyYear by year table

ML-R adjusted close, 2007 to 2026

ML-RMida Leasing Public Company Limited
THB 0.5000+1,679% over one year
2010201520202025
THB 0.6957
All time high, 2026
THB 0.7300
52 week high, THB 0.0232 low
3,569
Daily sessions since 2007

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.

ML-R key facts

  • Mida Leasing Public Company Limited (ML-R) closed at THB 0.5000 on Sep 28, 2026 on SET.
  • ML-R's all time high close is THB 0.6957, set on Aug 28, 2026; its all time low close is THB 0.0212 on Mar 6, 2012.
  • ML-R's 52 week range is THB 0.0232 to THB 0.7300.
  • ML-R returned +1,679% over the year to Sep 28, 2026 and +551.8% over five years.
  • Over ten years ML-R returned +2,256%, +37.2% a year compounded.
  • ML-R's deepest drawdown was -95.0% from Apr 30, 2008 to Mar 6, 2012.
  • DataCedar holds 3,569 daily sessions of ML-R history from Nov 23, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

ML-R price chart, 2007 to 2026

ML-R adjusted close, Nov 23, 2007 to Sep 28, 2026THB 0.0212THB 0.0608THB 0.1744THB 0.50002010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

ML-R returns

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

PeriodReturn
1 month-28.1%
3 months+1,905%
6 months+1,905%
Year to date+1,679%
1 year+1,679%
3 years+726.6%
5 years+551.8%
10 years+2,256%
Since Nov 23, 2007+222.3%
Compound annual growth, 18.8 years+6.4%

ML-R records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
THB 0.6957 on Aug 28, 2026
All time low close
THB 0.0212 on Mar 6, 2012
52 week high
THB 0.7300 on Aug 26, 2026
52 week low
THB 0.0232 on Mar 5, 2026
Deepest drawdown
-95.0% from Apr 30, 2008 to Mar 6, 2012, recovered Aug 25, 2026
Best single session
+445.5% on Aug 10, 2026
Worst single session
-80.0% on Mar 6, 2012
Volatility, 1 year annualised
234.6%
Sessions closing higher, 1 year
5%
Growth of 1 since 2007
3.2×
Best calendar year
2017, +262%
Worst calendar year
2012, -80%

ML-R 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. 2007 starts on Nov 23, 2007; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 0.0281THB 0.7300THB 0.0232THB 0.5000+1,679%8.8M186
2025THB 0.0318THB 0.0318THB 0.0226THB 0.0281-11.5%2.7M242
2024THB 0.0605THB 0.0605THB 0.0318THB 0.0318-47.5%204K243
2023THB 0.0678THB 0.0733THB 0.0605THB 0.0605-10.8%927K243
2022THB 0.0870THB 0.1100THB 0.0648THB 0.0678-22.0%359.5M241
2021THB 0.0566THB 0.1008THB 0.0566THB 0.0870+53.8%538M241
2020THB 0.0516THB 0.0586THB 0.0498THB 0.0566+9.7%1.3M243
2019THB 0.0578THB 0.0578THB 0.0499THB 0.0516-10.8%2.9M244
2018THB 0.0767THB 0.0800THB 0.0556THB 0.0578-24.6%7.3M245
2017THB 0.1012THB 0.1045THB 0.0751THB 0.0767+261.5%12M181
2013THB 0.0212THB 0.0212THB 0.0212THB 0.02120.0%011
2012THB 0.1061THB 0.1061THB 0.0212THB 0.0212-80.0%0245
2011THB 0.1061THB 0.1061THB 0.1061THB 0.10610.0%0244
2010THB 0.1061THB 0.1061THB 0.1061THB 0.10610.0%0244
2009THB 0.0898THB 0.1388THB 0.0653THB 0.1061+18.2%187.8M245
2008THB 0.1551THB 0.4449THB 0.0816THB 0.0898-42.1%2.8B247
2007THB 0.1551THB 0.1551THB 0.1551THB 0.1551n/a40K24

ML-R monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 0.5000-28.1%
August 2026THB 0.6957+2,690%
July 2026THB 0.02490.0%
June 2026THB 0.02490.0%
May 2026THB 0.02490.0%
April 2026THB 0.02490.0%
March 2026THB 0.0249-11.2%
February 2026THB 0.0281-0.1%
January 2026THB 0.02810.0%
December 2025THB 0.02810.0%
November 2025THB 0.02810.0%
October 2025THB 0.02810.0%

About the ML-R data

Daily bars. 3,569 sessions from Nov 23, 2007 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 Nov 23, 2007, 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-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • 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 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
  • MONO Mono Next Public Company Limited

Common questions

ML-R share price history

Start with any symbol.

Start free