Mitsib Leasing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	1.080	1.080	0.980	0.990	0.850	10,787,668
2023-05-02	1.040	1.070	1.010	1.060	0.910	2,491,493
2023-04-28	0.990	1.120	0.980	1.040	0.893	14,126,267
2023-04-27	0.980	1.010	0.980	0.980	0.842	6,564,643
2023-04-26	0.970	1.020	0.970	0.990	0.850	311,851
2023-04-25	1.020	1.030	0.980	0.980	0.842	1,457,799
2023-04-24	1.020	1.030	1.010	1.020	0.876	121,775
2023-04-21	1.020	1.040	1.010	1.020	0.876	484,127
2023-04-20	1.040	1.050	1.020	1.030	0.885	528,441
2023-04-19	1.030	1.070	1.030	1.040	0.893	648,142
2023-04-18	1.040	1.050	1.020	1.020	0.876	345,957
2023-04-17	1.060	1.060	1.030	1.040	0.893	149,462
2023-04-12	1.040	1.050	1.030	1.050	0.902	110,469
2023-04-11	1.050	1.050	1.030	1.040	0.893	85,268
2023-04-10	1.030	1.050	1.030	1.040	0.893	353,452
2023-04-07	1.030	1.060	1.030	1.030	0.885	562,003
2023-04-05	1.060	1.060	1.020	1.030	0.885	904,705
2023-04-04	1.070	1.070	1.050	1.050	0.902	199,649
2023-04-03	1.070	1.080	1.050	1.060	0.910	233,534
2023-03-31	1.070	1.090	1.060	1.060	0.910	551,576
2023-03-30	1.110	1.110	1.060	1.070	0.919	2,838,822
2023-03-29	1.120	1.140	1.100	1.100	0.945	2,275,393
2023-03-28	1.110	1.130	1.100	1.120	0.962	1,395,015
2023-03-27	1.110	1.120	1.100	1.120	0.962	318,478
2023-03-24	1.120	1.130	1.100	1.120	0.962	728,412
2023-03-23	1.110	1.140	1.090	1.120	0.962	2,589,087
2023-03-22	1.110	1.120	1.090	1.110	0.953	1,103,955
2023-03-21	1.060	1.110	1.060	1.100	0.945	778,164
2023-03-20	1.070	1.080	1.050	1.070	0.919	379,307
2023-03-17	1.060	1.070	1.050	1.070	0.919	346,352
2023-03-16	1.040	1.100	1.010	1.070	0.919	1,163,791
2023-03-15	1.030	1.060	1.020	1.060	0.910	811,782
2023-03-14	1.060	1.060	1.000	1.010	0.867	2,536,943
2023-03-13	1.080	1.090	1.050	1.060	0.910	1,116,946
2023-03-10	1.090	1.100	1.070	1.080	0.928	2,224,245
2023-03-09	1.110	1.110	1.080	1.080	0.928	1,069,913
2023-03-08	1.090	1.110	1.080	1.100	0.945	1,362,651
2023-03-07	1.110	1.130	1.080	1.100	0.945	1,898,808
2023-03-03	1.130	1.130	1.080	1.100	0.945	613,382
2023-03-02	1.140	1.150	1.120	1.130	0.971	2,941,338
2023-03-01	1.150	1.150	1.110	1.140	0.979	1,037,736
2023-02-28	1.090	1.150	1.090	1.120	0.962	3,553,858
2023-02-27	1.140	1.140	1.070	1.080	0.928	6,719,619
2023-02-24	1.220	1.230	1.160	1.160	0.996	2,664,899
2023-02-23	1.180	1.220	1.150	1.220	1.048	1,210,468
2023-02-22	1.200	1.200	1.170	1.170	1.005	665,786
2023-02-21	1.170	1.210	1.170	1.190	1.022	1,401,880
2023-02-20	1.150	1.180	1.150	1.160	0.996	185,960
2023-02-17	1.150	1.170	1.140	1.150	0.988	910,800
2023-02-16	1.140	1.170	1.130	1.150	0.988	1,521,944
2023-02-15	1.200	1.230	1.140	1.150	0.988	3,204,161
2023-02-14	1.230	1.250	1.180	1.210	1.039	2,113,655
2023-02-13	1.240	1.260	1.220	1.220	1.048	455,881
2023-02-10	1.240	1.270	1.240	1.250	1.074	959,666
2023-02-09	1.240	1.240	1.200	1.240	1.065	2,574,664
2023-02-08	1.260	1.270	1.220	1.230	1.056	2,299,499
2023-02-07	1.270	1.280	1.250	1.260	1.082	2,706,841
2023-02-06	1.300	1.300	1.260	1.260	1.082	3,015,827
2023-02-03	1.320	1.330	1.280	1.300	1.117	3,380,875
2023-02-02	1.320	1.320	1.280	1.320	1.134	3,106,007

← NewerPage 15 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.