Mitsib Leasing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	1.330	1.370	1.290	1.310	1.125	12,349,212
2023-01-31	1.320	1.340	1.300	1.330	1.142	3,144,468
2023-01-30	1.310	1.330	1.300	1.320	1.134	2,264,787
2023-01-27	1.290	1.350	1.280	1.300	1.117	4,717,503
2023-01-26	1.280	1.310	1.250	1.280	1.099	6,493,565
2023-01-25	1.310	1.340	1.260	1.270	1.091	6,485,522
2023-01-24	1.350	1.370	1.300	1.300	1.117	6,430,994
2023-01-23	1.330	1.350	1.310	1.350	1.159	3,946,465
2023-01-20	1.320	1.340	1.290	1.310	1.125	4,483,100
2023-01-19	1.330	1.350	1.290	1.310	1.125	8,321,971
2023-01-18	1.420	1.420	1.320	1.320	1.134	21,377,434
2023-01-17	1.280	1.400	1.250	1.380	1.185	37,280,396
2023-01-16	1.300	1.330	1.270	1.270	1.091	14,901,666
2023-01-13	1.250	1.330	1.240	1.310	1.125	27,581,063
2023-01-12	1.280	1.280	1.240	1.250	1.074	3,036,996
2023-01-11	1.280	1.310	1.270	1.280	1.099	4,935,831
2023-01-10	1.300	1.310	1.260	1.290	1.108	9,733,170
2023-01-09	1.260	1.320	1.250	1.300	1.117	21,169,729
2023-01-06	1.250	1.270	1.210	1.270	1.091	10,084,258
2023-01-05	1.270	1.280	1.240	1.240	1.065	11,959,720
2023-01-04	1.230	1.290	1.210	1.290	1.108	20,243,250
2023-01-03	1.240	1.250	1.190	1.210	1.039	6,948,364
2022-12-30	1.310	1.350	1.210	1.220	1.048	67,148,944
2022-12-29	1.150	1.220	1.130	1.210	1.039	27,436,587
2022-12-28	1.170	1.170	1.140	1.150	0.988	5,643,657
2022-12-27	1.090	1.190	1.090	1.170	1.005	16,691,463
2022-12-26	1.090	1.100	1.080	1.090	0.936	327,601
2022-12-23	1.090	1.100	1.080	1.080	0.928	424,815
2022-12-22	1.100	1.100	1.080	1.090	0.936	778,017
2022-12-21	1.060	1.100	1.060	1.080	0.928	2,089,210
2022-12-20	1.110	1.110	1.060	1.060	0.910	1,586,730
2022-12-19	1.100	1.110	1.090	1.100	0.945	491,508
2022-12-16	1.110	1.120	1.090	1.100	0.945	563,630
2022-12-15	1.100	1.120	1.080	1.100	0.945	2,320,571
2022-12-14	1.100	1.130	1.100	1.110	0.953	1,314,430
2022-12-13	1.100	1.120	1.090	1.100	0.945	806,618
2022-12-09	1.110	1.120	1.100	1.100	0.945	855,066
2022-12-08	1.100	1.120	1.090	1.110	0.953	1,196,272
2022-12-07	1.100	1.120	1.090	1.090	0.936	1,696,329
2022-12-06	1.110	1.120	1.090	1.090	0.936	3,095,906
2022-12-02	1.080	1.160	1.070	1.120	0.962	12,042,988
2022-12-01	1.080	1.100	1.070	1.080	0.928	1,391,430
2022-11-30	1.090	1.090	1.080	1.080	0.928	570,584
2022-11-29	1.060	1.100	1.050	1.090	0.936	2,721,605
2022-11-28	1.110	1.110	1.070	1.070	0.919	3,877,105
2022-11-25	1.100	1.120	1.090	1.110	0.953	1,579,128
2022-11-24	1.120	1.120	1.090	1.110	0.953	2,332,846
2022-11-23	1.110	1.130	1.100	1.120	0.962	1,909,442
2022-11-22	1.150	1.170	1.100	1.100	0.945	4,524,466
2022-11-21	1.160	1.170	1.140	1.150	0.988	2,103,011
2022-11-18	1.150	1.200	1.140	1.160	0.996	11,769,003
2022-11-17	1.120	1.150	1.120	1.130	0.971	2,154,091
2022-11-16	1.160	1.160	1.120	1.120	0.962	4,294,765
2022-11-15	1.200	1.200	1.150	1.160	0.996	8,046,913
2022-11-14	1.200	1.290	1.150	1.170	1.005	59,167,413
2022-11-11	1.110	1.140	1.090	1.120	0.962	2,913,332
2022-11-10	1.090	1.160	1.080	1.110	0.953	9,548,966
2022-11-09	1.120	1.130	1.090	1.090	0.936	2,138,882
2022-11-08	1.130	1.140	1.110	1.110	0.953	2,417,114
2022-11-07	1.110	1.210	1.100	1.130	0.971	16,750,379

← NewerPage 16 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.