Mitsib Leasing Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.610	0.630	0.590	0.610	0.610	115,136
2026-10-15	0.630	0.640	0.610	0.630	0.630	141,100
2026-10-14	0.600	0.640	0.600	0.630	0.630	85,700
2026-10-12	0.640	0.650	0.590	0.590	0.590	224,600
2026-10-09	0.630	0.640	0.630	0.630	0.630	112,202
2026-10-08	0.640	0.640	0.630	0.630	0.630	274,502
2026-10-07	0.640	0.640	0.630	0.630	0.630	221,200
2026-10-06	0.620	0.630	0.620	0.630	0.630	221,600
2026-10-05	0.640	0.640	0.620	0.640	0.640	70,600
2026-10-02	0.650	0.650	0.630	0.640	0.640	97,900
2026-10-01	0.620	0.630	0.620	0.630	0.630	140,562
2026-09-30	0.620	0.640	0.620	0.620	0.620	132,400
2026-09-29	0.630	0.630	0.620	0.620	0.620	19,100
2026-09-28	0.640	0.640	0.620	0.620	0.620	1,190,400
2026-09-25	0.640	0.650	0.640	0.650	0.650	47,567
2026-09-24	0.630	0.640	0.630	0.640	0.640	76,500
2026-09-23	0.630	0.640	0.630	0.630	0.630	114,900
2026-09-22	0.630	0.660	0.630	0.630	0.630	183,005
2026-09-21	0.630	0.630	0.620	0.630	0.630	147,998
2026-09-18	0.640	0.640	0.620	0.620	0.620	669,700
2026-09-17	0.630	0.650	0.620	0.620	0.620	153,300
2026-09-16	0.620	0.620	0.610	0.610	0.610	145,803
2026-09-15	0.630	0.630	0.610	0.610	0.610	671,301
2026-09-14	0.610	0.640	0.610	0.640	0.640	510,117
2026-09-11	0.650	0.650	0.630	0.630	0.630	108,900
2026-09-10	0.640	0.680	0.640	0.650	0.650	98,238
2026-09-09	0.660	0.660	0.630	0.630	0.630	266,202
2026-09-08	0.650	0.650	0.630	0.630	0.630	157,700
2026-09-07	0.640	0.680	0.640	0.640	0.640	243,120
2026-09-04	0.630	0.650	0.630	0.630	0.630	187,714
2026-09-03	0.630	0.640	0.630	0.630	0.630	686,918
2026-09-02	0.630	0.660	0.630	0.630	0.630	369,101
2026-09-01	0.660	0.690	0.630	0.630	0.630	320,201
2026-08-31	0.650	0.680	0.630	0.650	0.650	447,700
2026-08-28	0.690	0.690	0.660	0.660	0.660	941,122
2026-08-27	0.720	0.750	0.680	0.680	0.680	11,654,644
2026-08-26	0.640	0.720	0.640	0.670	0.670	10,992,311
2026-08-25	0.640	0.650	0.630	0.640	0.640	23,100
2026-08-24	0.630	0.650	0.620	0.620	0.620	77,800
2026-08-21	0.630	0.640	0.600	0.630	0.630	89,590
2026-08-20	0.630	0.640	0.620	0.640	0.640	78,943
2026-08-19	0.600	0.640	0.600	0.630	0.630	785,510
2026-08-18	0.620	0.620	0.590	0.610	0.610	77,304
2026-08-17	0.610	0.610	0.600	0.610	0.610	65,845
2026-08-14	0.620	0.620	0.590	0.600	0.600	402,921
2026-08-13	0.640	0.650	0.590	0.610	0.610	297,911
2026-08-11	0.650	0.650	0.620	0.630	0.630	62,500
2026-08-10	0.650	0.650	0.630	0.630	0.630	143,901
2026-08-07	0.680	0.680	0.640	0.650	0.650	246,100
2026-08-06	0.650	0.670	0.640	0.650	0.650	1,083,798
2026-08-05	0.650	0.660	0.620	0.630	0.630	291,300
2026-08-04	0.640	0.650	0.620	0.650	0.650	761,835
2026-08-03	0.630	0.660	0.620	0.620	0.620	1,194,506
2026-07-31	0.590	0.630	0.590	0.630	0.630	1,468,352
2026-07-30	0.590	0.610	0.580	0.590	0.590	507,606
2026-07-27	0.590	0.620	0.580	0.590	0.590	502,600
2026-07-24	0.580	0.610	0.580	0.590	0.590	161,739
2026-07-23	0.570	0.620	0.570	0.580	0.580	497,717
2026-07-22	0.610	0.610	0.580	0.580	0.580	506,968
2026-07-21	0.600	0.610	0.580	0.600	0.600	1,108,904

Page 1 of 5 · 241 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-30	0.0200 THB
2025-05-06	0.0150 THB
2023-05-08	0.0029 THB
2022-05-06	0.0150 THB
2021-05-06	0.0485 THB
2020-04-30	0.0043 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.