Mitsib Leasing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	1.110	1.210	1.100	1.130	0.971	16,750,379
2022-11-04	1.090	1.100	1.070	1.090	0.936	2,540,086
2022-11-03	1.120	1.120	1.080	1.090	0.936	4,932,142
2022-11-02	1.150	1.150	1.110	1.110	0.953	3,773,155
2022-11-01	1.130	1.180	1.130	1.150	0.988	4,168,230
2022-10-31	1.140	1.150	1.120	1.120	0.962	3,026,714
2022-10-28	1.160	1.180	1.110	1.130	0.971	4,126,482
2022-10-27	1.170	1.180	1.150	1.150	0.988	3,440,896
2022-10-26	1.190	1.220	1.150	1.170	1.005	13,418,560
2022-10-25	1.190	1.240	1.170	1.180	1.013	8,116,104
2022-10-21	1.200	1.220	1.150	1.180	1.013	3,318,143
2022-10-20	1.260	1.260	1.160	1.180	1.013	9,590,046
2022-10-19	1.200	1.280	1.180	1.250	1.074	18,766,476
2022-10-18	1.120	1.320	1.120	1.200	1.031	42,363,710
2022-10-17	1.240	1.270	1.090	1.120	0.962	12,664,472
2022-10-12	1.580	1.600	1.190	1.250	1.074	73,296,855
2022-10-11	1.360	1.410	1.350	1.400	1.202	18,650,283
2022-10-10	1.360	1.380	1.320	1.370	1.177	6,538,203
2022-10-07	1.310	1.390	1.310	1.390	1.194	10,643,520
2022-10-06	1.300	1.330	1.290	1.310	1.125	3,233,233
2022-10-05	1.290	1.320	1.280	1.300	1.117	3,873,412
2022-10-04	1.270	1.340	1.260	1.280	1.099	8,319,690
2022-10-03	1.230	1.280	1.230	1.260	1.082	2,345,446
2022-09-30	1.230	1.240	1.220	1.230	1.056	1,584,677
2022-09-29	1.250	1.270	1.220	1.250	1.074	2,544,556
2022-09-28	1.190	1.500	1.160	1.250	1.074	17,444,649
2022-09-27	1.290	1.320	1.200	1.200	1.031	8,151,275
2022-09-26	1.380	1.400	1.270	1.310	1.125	10,407,663
2022-09-23	1.430	1.440	1.380	1.400	1.202	8,445,046
2022-09-22	1.370	1.500	1.350	1.450	1.245	20,938,475
2022-09-21	1.450	1.470	1.350	1.380	1.185	31,010,923
2022-09-20	1.490	1.710	1.460	1.550	1.331	229,359,876
2022-09-19	1.040	1.350	1.040	1.350	1.159	126,712,933
2022-09-16	1.040	1.080	1.030	1.040	0.893	1,003,329
2022-09-15	1.060	1.060	1.040	1.040	0.893	341,069
2022-09-14	1.040	1.060	1.040	1.060	0.910	543,646
2022-09-13	1.040	1.120	1.040	1.070	0.919	4,069,798
2022-09-12	1.040	1.060	1.040	1.040	0.893	507,257
2022-09-09	1.030	1.050	1.030	1.040	0.893	176,726
2022-09-08	1.040	1.040	1.020	1.030	0.885	331,619
2022-09-07	1.020	1.040	1.020	1.030	0.885	186,610
2022-09-06	1.020	1.040	1.020	1.030	0.885	338,027
2022-09-05	1.020	1.030	1.020	1.020	0.876	86,286
2022-09-02	1.030	1.030	1.020	1.030	0.885	277,309
2022-09-01	1.040	1.040	1.020	1.020	0.876	125,457
2022-08-31	1.020	1.040	1.020	1.020	0.876	320,855
2022-08-30	1.040	1.050	1.020	1.030	0.885	111,771
2022-08-29	1.020	1.070	1.020	1.040	0.893	127,738
2022-08-26	1.020	1.050	1.020	1.040	0.893	198,450
2022-08-25	1.020	1.050	1.020	1.020	0.876	616,856
2022-08-24	1.030	1.030	1.020	1.030	0.885	194,214
2022-08-23	1.020	1.030	1.020	1.030	0.885	642,165
2022-08-22	1.020	1.040	1.020	1.030	0.885	156,848
2022-08-19	1.030	1.040	1.010	1.020	0.876	259,645
2022-08-18	1.010	1.030	1.010	1.030	0.885	96,130
2022-08-17	1.030	1.030	1.010	1.010	0.867	213,995
2022-08-16	1.040	1.040	1.020	1.030	0.885	411,152
2022-08-15	1.020	1.050	1.020	1.020	0.876	199,646
2022-08-11	1.060	1.060	1.020	1.040	0.893	367,029
2022-08-10	1.040	1.140	1.030	1.030	0.885	2,830,516

← NewerPage 17 of 21 · 1,212 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.