Mitsib Leasing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	0.960	1.000	0.960	1.000	0.904	103,777
2023-10-27	0.960	1.000	0.950	0.960	0.868	475,929
2023-10-26	0.990	0.990	0.970	0.970	0.877	125,897
2023-10-25	0.970	1.000	0.970	0.980	0.886	112,908
2023-10-24	0.980	0.990	0.970	0.980	0.886	409,900
2023-10-20	0.990	0.990	0.930	0.970	0.877	1,053,828
2023-10-19	0.980	0.990	0.970	0.990	0.895	343,280
2023-10-18	0.990	0.990	0.980	0.990	0.895	531,942
2023-10-17	1.000	1.000	0.990	0.990	0.895	257,172
2023-10-16	1.000	1.000	0.980	0.980	0.886	663,776
2023-10-12	1.020	1.030	1.000	1.010	0.913	106,759
2023-10-11	0.990	1.020	0.990	1.020	0.922	199,759
2023-10-10	1.000	1.020	0.990	1.010	0.913	119,586
2023-10-09	0.990	1.000	0.980	0.990	0.895	411,157
2023-10-06	0.990	1.020	0.990	0.990	0.895	118,241
2023-10-05	0.990	1.000	0.990	1.000	0.904	194,741
2023-10-04	1.000	1.000	0.990	1.000	0.904	1,217,689
2023-10-03	1.000	1.000	0.990	1.000	0.904	687,103
2023-10-02	1.000	1.010	0.990	1.000	0.904	844,464
2023-09-29	1.020	1.020	0.990	1.010	0.913	841,330
2023-09-28	1.020	1.040	0.990	0.990	0.895	710,276
2023-09-27	1.010	1.010	1.000	1.010	0.913	616,409
2023-09-26	1.030	1.030	1.010	1.020	0.922	620,689
2023-09-25	1.040	1.040	1.020	1.030	0.932	222,829
2023-09-22	1.010	1.030	1.010	1.020	0.922	173,560
2023-09-21	1.010	1.030	1.010	1.020	0.922	285,757
2023-09-20	1.010	1.020	1.010	1.010	0.913	335,915
2023-09-19	1.020	1.040	1.010	1.010	0.913	637,870
2023-09-18	1.010	1.030	1.010	1.010	0.913	201,621
2023-09-15	1.020	1.030	1.010	1.020	0.922	325,914
2023-09-14	1.000	1.020	1.000	1.010	0.913	677,069
2023-09-13	1.040	1.040	1.000	1.010	0.913	1,545,936
2023-09-12	1.030	1.040	1.020	1.040	0.941	930,724
2023-09-11	1.060	1.060	1.020	1.030	0.932	719,912
2023-09-08	1.040	1.070	1.040	1.050	0.950	1,136,939
2023-09-07	1.020	1.050	1.020	1.030	0.932	955,965
2023-09-06	1.070	1.090	1.020	1.030	0.932	3,258,842
2023-09-05	1.080	1.080	1.060	1.070	0.968	815,263
2023-09-04	1.110	1.110	1.070	1.080	0.977	902,870
2023-09-01	1.100	1.110	1.060	1.080	0.977	3,171,568
2023-08-31	1.130	1.130	1.100	1.100	0.995	3,117,827
2023-08-30	1.120	1.130	1.110	1.120	1.013	2,571,064
2023-08-29	1.120	1.160	1.100	1.110	1.004	7,053,127
2023-08-28	1.130	1.140	1.090	1.110	1.004	4,104,901
2023-08-25	1.120	1.150	1.100	1.110	1.004	7,843,426
2023-08-24	1.010	1.220	1.010	1.130	1.022	55,731,737
2023-08-23	1.000	1.020	1.000	1.010	0.913	339,724
2023-08-22	1.000	1.020	0.990	1.000	0.904	348,833
2023-08-21	1.000	1.020	0.990	0.990	0.895	270,937
2023-08-18	1.020	1.020	1.000	1.010	0.913	227,502
2023-08-17	0.990	1.020	0.990	1.010	0.913	430,158
2023-08-16	1.010	1.010	0.990	1.000	0.904	224,591
2023-08-15	1.020	1.040	1.010	1.010	0.913	459,884
2023-08-11	1.010	1.030	1.000	1.030	0.932	981,538
2023-08-10	1.010	1.020	1.000	1.020	0.922	477,000
2023-08-09	1.000	1.010	1.000	1.010	0.913	1,181,385
2023-08-08	1.010	1.020	1.000	1.000	0.904	523,943
2023-08-07	1.030	1.030	1.010	1.010	0.913	453,336
2023-08-04	1.010	1.060	1.010	1.020	0.922	7,679,644
2023-08-03	1.010	1.010	0.990	1.010	0.913	540,993

← NewerPage 13 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.