Mitsib Leasing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	0.710	0.720	0.700	0.710	0.664	698,710
2024-04-25	0.720	0.740	0.710	0.710	0.664	943,742
2024-04-24	0.730	0.730	0.710	0.720	0.674	183,105
2024-04-23	0.740	0.740	0.710	0.720	0.674	747,398
2024-04-22	0.730	0.740	0.720	0.730	0.683	960,608
2024-04-19	0.750	0.750	0.730	0.750	0.678	548,602
2024-04-18	0.780	0.780	0.740	0.750	0.678	470,338
2024-04-17	0.780	0.780	0.760	0.770	0.696	227,276
2024-04-11	0.790	0.800	0.790	0.790	0.714	105,423
2024-04-10	0.790	0.800	0.790	0.800	0.724	107,244
2024-04-09	0.780	0.800	0.770	0.790	0.714	201,020
2024-04-05	0.790	0.800	0.780	0.790	0.714	165,017
2024-04-04	0.770	0.800	0.770	0.790	0.714	118,034
2024-04-03	0.790	0.800	0.770	0.770	0.696	735,879
2024-04-02	0.790	0.800	0.780	0.790	0.714	151,138
2024-04-01	0.790	0.800	0.780	0.790	0.714	470,587
2024-03-29	0.780	0.800	0.780	0.790	0.714	173,484
2024-03-28	0.800	0.800	0.790	0.800	0.724	112,412
2024-03-27	0.810	0.810	0.790	0.790	0.714	257,249
2024-03-26	0.800	0.810	0.800	0.800	0.724	165,120
2024-03-25	0.810	0.810	0.790	0.800	0.724	157,761
2024-03-22	0.800	0.810	0.800	0.810	0.733	616,061
2024-03-21	0.800	0.810	0.790	0.810	0.733	551,594
2024-03-20	0.800	0.800	0.790	0.800	0.724	217,241
2024-03-19	0.830	0.830	0.790	0.800	0.724	610,621
2024-03-18	0.820	0.840	0.820	0.840	0.760	70,253
2024-03-15	0.820	0.840	0.820	0.820	0.742	186,414
2024-03-14	0.830	0.850	0.830	0.850	0.769	70,337
2024-03-13	0.830	0.850	0.830	0.830	0.751	105,626
2024-03-12	0.830	0.860	0.820	0.830	0.751	272,912
2024-03-11	0.850	0.890	0.830	0.830	0.751	170,077
2024-03-08	0.870	0.880	0.860	0.870	0.787	82,655
2024-03-07	0.880	0.880	0.850	0.870	0.787	29,874
2024-03-06	0.850	0.900	0.850	0.880	0.796	226,669
2024-03-05	0.840	0.870	0.840	0.860	0.778	89,178
2024-03-04	0.880	0.880	0.850	0.870	0.787	882,733
2024-03-01	0.890	0.900	0.870	0.870	0.787	635,289
2024-02-29	0.930	0.930	0.870	0.890	0.805	744,630
2024-02-28	0.930	0.950	0.890	0.950	0.859	1,462,067
2024-02-27	0.970	0.970	0.910	0.940	0.850	2,479,285
2024-02-23	1.000	1.010	0.990	0.990	0.895	45,414
2024-02-22	1.010	1.010	0.990	0.990	0.895	105,636
2024-02-21	0.990	1.010	0.990	1.010	0.913	265,563
2024-02-20	1.000	1.010	1.000	1.000	0.904	155,690
2024-02-19	1.000	1.020	1.000	1.000	0.904	51,311
2024-02-16	1.000	1.010	1.000	1.010	0.913	103,034
2024-02-15	1.010	1.020	1.000	1.000	0.904	281,457
2024-02-14	1.010	1.010	1.000	1.010	0.913	134,276
2024-02-13	1.000	1.020	1.000	1.010	0.913	37,625
2024-02-12	1.000	1.020	1.000	1.010	0.913	59,483
2024-02-09	1.000	1.010	1.000	1.000	0.904	97,262
2024-02-08	1.020	1.020	1.000	1.000	0.904	111,207
2024-02-07	1.020	1.020	1.000	1.000	0.904	237,809
2024-02-06	1.020	1.020	0.990	1.000	0.904	160,467
2024-02-05	1.000	1.020	1.000	1.000	0.904	112,655
2024-02-02	1.000	1.020	1.000	1.010	0.913	159,184
2024-02-01	0.990	1.010	0.990	1.000	0.904	181,479
2024-01-31	1.000	1.010	0.990	0.990	0.895	325,863
2024-01-30	1.020	1.030	0.990	1.000	0.904	1,637,527
2024-01-29	1.030	1.030	1.010	1.010	0.913	177,843

← NewerPage 11 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.