Mitsib Leasing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	1.000	1.010	0.990	1.010	0.913	625,862
2023-07-31	1.020	1.040	0.990	1.000	0.904	5,919,023
2023-07-27	0.980	1.030	0.980	1.010	0.913	4,444,007
2023-07-26	0.980	0.980	0.970	0.980	0.886	882,465
2023-07-25	0.980	0.980	0.970	0.970	0.877	43,267
2023-07-24	0.970	0.980	0.970	0.980	0.886	94,241
2023-07-21	0.970	0.970	0.960	0.960	0.868	106,893
2023-07-20	0.970	0.980	0.960	0.960	0.868	182,069
2023-07-19	0.980	0.990	0.970	0.980	0.886	159,933
2023-07-18	0.980	0.990	0.970	0.970	0.877	115,935
2023-07-17	0.970	0.990	0.970	0.970	0.877	97,154
2023-07-14	0.980	0.980	0.970	0.980	0.886	237,419
2023-07-13	0.970	0.980	0.960	0.970	0.877	412,319
2023-07-12	1.000	1.010	0.960	0.980	0.886	1,907,275
2023-07-11	0.980	1.000	0.970	1.000	0.904	360,543
2023-07-10	0.990	0.990	0.960	0.990	0.895	960,413
2023-07-07	0.980	0.990	0.970	0.970	0.877	511,552
2023-07-06	0.980	0.990	0.970	0.980	0.886	235,671
2023-07-05	0.980	1.000	0.970	0.980	0.886	588,745
2023-07-04	0.980	1.000	0.970	0.980	0.886	224,488
2023-07-03	0.980	0.990	0.980	0.980	0.886	136,388
2023-06-30	0.980	0.990	0.970	0.980	0.886	451,965
2023-06-29	0.960	0.990	0.950	0.970	0.877	602,292
2023-06-28	0.970	0.980	0.960	0.970	0.877	502,933
2023-06-27	0.970	0.990	0.970	0.980	0.886	326,902
2023-06-26	1.020	1.020	0.970	0.970	0.877	2,546,022
2023-06-23	0.990	1.020	0.960	1.020	0.922	2,509,997
2023-06-22	0.970	1.000	0.960	0.990	0.895	525,956
2023-06-21	0.970	0.990	0.960	0.990	0.895	595,552
2023-06-20	0.970	1.000	0.960	0.960	0.868	505,448
2023-06-19	0.960	1.000	0.960	0.970	0.877	1,228,079
2023-06-16	1.000	1.000	0.960	0.960	0.868	1,005,150
2023-06-15	1.030	1.030	0.970	0.980	0.886	1,602,983
2023-06-14	0.980	1.030	0.980	1.030	0.932	1,561,965
2023-06-13	0.990	1.000	0.980	0.980	0.886	363,069
2023-06-12	0.990	1.000	0.980	0.980	0.886	171,593
2023-06-09	1.000	1.000	0.990	0.990	0.895	299,795
2023-06-08	0.980	1.000	0.980	0.980	0.886	112,705
2023-06-07	0.980	1.000	0.970	1.000	0.904	337,784
2023-06-06	0.990	1.000	0.980	1.000	0.904	202,810
2023-06-02	0.990	1.000	0.980	0.990	0.895	299,903
2023-06-01	1.010	1.010	0.980	0.980	0.886	453,879
2023-05-31	0.990	1.020	0.980	1.000	0.904	1,577,858
2023-05-30	1.000	1.000	0.980	0.980	0.886	177,066
2023-05-29	1.000	1.000	0.980	1.000	0.904	271,217
2023-05-26	0.990	1.000	0.970	1.000	0.904	169,372
2023-05-25	0.980	1.000	0.970	1.000	0.904	718,319
2023-05-24	0.980	1.010	0.970	0.980	0.886	456,235
2023-05-23	0.970	1.010	0.960	0.990	0.895	1,081,448
2023-05-22	0.960	0.990	0.900	0.970	0.877	669,104
2023-05-19	0.970	0.970	0.950	0.960	0.868	371,897
2023-05-18	0.980	0.980	0.960	0.970	0.877	354,212
2023-05-17	1.000	1.000	0.970	0.980	0.886	381,208
2023-05-16	0.990	1.010	0.970	0.980	0.886	967,965
2023-05-15	0.980	1.000	0.950	0.950	0.859	928,655
2023-05-12	0.990	1.010	0.970	0.980	0.886	462,000
2023-05-11	1.020	1.020	0.990	0.990	0.895	517,242
2023-05-10	0.980	1.020	0.970	0.990	0.895	1,897,241
2023-05-09	0.980	0.990	0.970	0.980	0.886	461,700
2023-05-08	0.990	0.990	0.970	0.970	0.877	898,241

← NewerPage 14 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.