Mitsib Leasing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	0.770	0.780	0.770	0.780	0.730	115,200
2024-07-25	0.760	0.770	0.760	0.770	0.720	84,907
2024-07-24	0.770	0.770	0.760	0.770	0.720	121,601
2024-07-23	0.760	0.780	0.760	0.770	0.720	305,300
2024-07-19	0.740	0.760	0.740	0.760	0.711	494,011
2024-07-18	0.780	0.780	0.740	0.740	0.692	332,700
2024-07-17	0.770	0.780	0.750	0.780	0.730	1,006,201
2024-07-16	0.770	0.780	0.770	0.770	0.720	341,410
2024-07-15	0.760	0.770	0.750	0.770	0.720	441,910
2024-07-12	0.770	0.810	0.760	0.780	0.730	2,191,536
2024-07-11	0.780	0.780	0.770	0.780	0.730	115,223
2024-07-10	0.780	0.790	0.770	0.780	0.730	337,170
2024-07-09	0.780	0.780	0.770	0.770	0.720	493,002
2024-07-08	0.780	0.780	0.770	0.780	0.730	212,005
2024-07-05	0.780	0.780	0.770	0.780	0.730	312,315
2024-07-04	0.780	0.790	0.770	0.790	0.739	204,600
2024-07-03	0.780	0.780	0.770	0.780	0.730	228,000
2024-07-02	0.770	0.780	0.760	0.780	0.730	253,802
2024-07-01	0.780	0.790	0.770	0.780	0.730	237,200
2024-06-28	0.770	0.780	0.770	0.780	0.730	111,510
2024-06-27	0.790	0.790	0.770	0.780	0.730	231,201
2024-06-26	0.790	0.800	0.780	0.800	0.748	320,300
2024-06-25	0.770	0.780	0.770	0.780	0.730	182,700
2024-06-24	0.790	0.790	0.780	0.790	0.739	242,432
2024-06-21	0.770	0.800	0.760	0.790	0.739	806,645
2024-06-20	0.760	0.770	0.740	0.770	0.720	125,700
2024-06-19	0.800	0.800	0.750	0.760	0.711	373,400
2024-06-18	0.780	0.800	0.780	0.800	0.748	98,313
2024-06-17	0.790	0.800	0.770	0.780	0.730	521,301
2024-06-14	0.790	0.810	0.790	0.800	0.748	254,300
2024-06-13	0.810	0.820	0.790	0.790	0.739	409,010
2024-06-12	0.790	0.810	0.790	0.810	0.758	608,900
2024-06-11	0.780	0.800	0.770	0.800	0.748	1,351,742
2024-06-10	0.820	0.830	0.790	0.790	0.739	911,249
2024-06-07	0.840	0.850	0.820	0.820	0.767	1,300,901
2024-06-06	0.820	0.850	0.820	0.840	0.786	1,890,664
2024-06-05	0.810	0.830	0.810	0.820	0.767	973,730
2024-06-04	0.800	0.810	0.790	0.810	0.758	1,004,705
2024-05-31	0.790	0.800	0.790	0.800	0.748	1,101,452
2024-05-30	0.770	0.800	0.760	0.800	0.748	1,441,000
2024-05-29	0.740	0.780	0.740	0.780	0.730	1,283,660
2024-05-28	0.740	0.760	0.730	0.760	0.711	565,100
2024-05-27	0.740	0.750	0.730	0.750	0.702	1,128,760
2024-05-24	0.730	0.740	0.730	0.740	0.692	674,059
2024-05-23	0.720	0.730	0.710	0.730	0.683	325,400
2024-05-21	0.710	0.720	0.710	0.720	0.674	332,400
2024-05-20	0.710	0.710	0.700	0.710	0.664	101,201
2024-05-17	0.710	0.710	0.710	0.710	0.664	47,850
2024-05-16	0.700	0.710	0.700	0.710	0.664	78,808
2024-05-15	0.710	0.710	0.700	0.710	0.664	808,181
2024-05-14	0.710	0.710	0.710	0.710	0.664	157,821
2024-05-13	0.720	0.720	0.700	0.710	0.664	616,615
2024-05-10	0.710	0.720	0.710	0.720	0.674	490,758
2024-05-09	0.710	0.720	0.710	0.710	0.664	189,905
2024-05-08	0.720	0.720	0.710	0.710	0.664	160,125
2024-05-07	0.710	0.730	0.710	0.720	0.674	356,850
2024-05-03	0.710	0.720	0.710	0.720	0.674	171,825
2024-05-02	0.710	0.720	0.700	0.710	0.664	572,808
2024-04-30	0.710	0.720	0.710	0.720	0.674	489,350
2024-04-29	0.710	0.720	0.710	0.710	0.664	576,735

← NewerPage 10 of 21 · 1,216 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.