Mitsib Leasing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	1.000	1.040	1.000	1.010	0.913	1,196,928
2024-01-25	0.990	1.000	0.990	0.990	0.895	255,341
2024-01-24	1.000	1.000	0.990	0.990	0.895	99,548
2024-01-23	1.000	1.010	0.990	0.990	0.895	127,965
2024-01-22	0.990	1.020	0.990	0.990	0.895	118,903
2024-01-19	1.000	1.010	0.990	1.000	0.904	127,345
2024-01-18	0.990	1.000	0.990	0.990	0.895	140,224
2024-01-17	1.010	1.010	0.990	1.000	0.904	529,971
2024-01-16	1.010	1.020	1.000	1.000	0.904	786,828
2024-01-15	1.010	1.010	0.990	1.000	0.904	221,172
2024-01-12	1.000	1.020	0.990	1.000	0.904	109,583
2024-01-11	1.000	1.010	0.990	1.000	0.904	405,311
2024-01-10	1.000	1.010	1.000	1.000	0.904	291,844
2024-01-09	1.000	1.020	1.000	1.000	0.904	322,243
2024-01-08	1.010	1.020	1.000	1.000	0.904	297,636
2024-01-05	1.040	1.050	1.010	1.010	0.913	834,867
2024-01-04	1.020	1.070	1.010	1.020	0.922	3,531,278
2024-01-03	1.010	1.020	1.000	1.010	0.913	496,920
2024-01-02	1.010	1.010	0.990	1.010	0.913	168,944
2023-12-28	0.990	1.000	0.990	1.000	0.904	122,690
2023-12-27	0.990	1.000	0.990	0.990	0.895	156,005
2023-12-26	0.990	1.000	0.980	0.980	0.886	487,981
2023-12-25	1.000	1.040	0.990	0.990	0.895	2,340,723
2023-12-22	1.000	1.000	0.990	0.990	0.895	252,829
2023-12-21	1.000	1.000	0.990	0.990	0.895	299,483
2023-12-20	0.990	1.000	0.980	0.990	0.895	488,793
2023-12-19	1.000	1.000	0.990	0.990	0.895	271,759
2023-12-18	0.990	1.000	0.990	0.990	0.895	131,533
2023-12-15	1.000	1.010	0.980	0.980	0.886	557,587
2023-12-14	0.980	1.000	0.980	1.000	0.904	382,760
2023-12-13	1.000	1.000	0.970	0.970	0.877	498,626
2023-12-12	1.000	1.000	0.990	0.990	0.895	212,586
2023-12-08	1.000	1.000	0.990	0.990	0.895	451,241
2023-12-07	1.000	1.000	0.990	0.990	0.895	368,379
2023-12-06	0.970	1.000	0.970	0.980	0.886	185,379
2023-12-04	0.990	1.000	0.970	0.970	0.877	356,379
2023-12-01	0.980	1.000	0.980	0.990	0.895	170,379
2023-11-30	0.990	1.000	0.970	0.970	0.877	461,103
2023-11-29	0.990	1.000	0.990	0.990	0.895	154,760
2023-11-28	0.990	1.000	0.990	1.000	0.904	172,965
2023-11-27	0.990	1.000	0.990	0.990	0.895	322,241
2023-11-24	1.000	1.000	0.990	0.990	0.895	167,741
2023-11-23	1.000	1.000	0.990	1.000	0.904	198,703
2023-11-22	0.990	1.000	0.970	0.990	0.895	584,483
2023-11-21	0.990	1.000	0.990	1.000	0.904	278,690
2023-11-20	0.990	1.010	0.990	1.000	0.904	196,965
2023-11-17	1.000	1.010	0.990	1.000	0.904	204,622
2023-11-16	1.000	1.000	0.990	1.000	0.904	118,751
2023-11-15	0.980	1.010	0.980	0.990	0.895	425,896
2023-11-14	0.980	0.980	0.960	0.970	0.877	344,276
2023-11-13	0.990	1.000	0.960	0.970	0.877	586,448
2023-11-10	1.000	1.000	0.990	0.990	0.895	296,483
2023-11-09	0.990	1.020	0.990	1.000	0.904	284,499
2023-11-08	0.990	1.010	0.990	1.010	0.913	197,141
2023-11-07	1.000	1.010	1.000	1.000	0.904	231,031
2023-11-06	0.990	1.000	0.980	1.000	0.904	228,724
2023-11-03	0.990	1.010	0.980	0.980	0.886	345,517
2023-11-02	0.980	1.000	0.970	0.990	0.895	122,587
2023-11-01	0.970	0.980	0.960	0.970	0.877	138,104
2023-10-31	1.000	1.000	0.900	0.970	0.877	1,018,758

← NewerPage 12 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.