Mitsib Leasing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	1.020	1.030	1.020	1.020	0.876	118,941
2022-08-08	1.040	1.040	1.020	1.030	0.885	135,994
2022-08-05	1.030	1.040	1.020	1.030	0.885	152,944
2022-08-04	1.040	1.050	1.020	1.020	0.876	457,848
2022-08-03	1.020	1.040	1.020	1.040	0.893	301,980
2022-08-02	1.040	1.040	1.020	1.020	0.876	571,508
2022-08-01	1.040	1.050	1.020	1.020	0.876	131,607
2022-07-27	1.030	1.040	1.020	1.030	0.885	122,090
2022-07-26	1.030	1.040	1.020	1.020	0.876	148,702
2022-07-25	1.010	1.040	1.010	1.040	0.893	191,064
2022-07-22	1.030	1.050	1.030	1.050	0.902	114,812
2022-07-21	1.040	1.040	1.030	1.040	0.893	173,250
2022-07-20	1.030	1.050	1.010	1.040	0.893	364,965
2022-07-19	1.010	1.030	1.010	1.010	0.867	350,411
2022-07-18	1.010	1.030	1.000	1.030	0.885	256,152
2022-07-15	1.030	1.040	1.010	1.020	0.876	498,568
2022-07-14	1.050	1.050	1.020	1.020	0.876	277,966
2022-07-12	1.040	1.060	1.020	1.050	0.902	1,085,348
2022-07-11	1.020	1.200	1.010	1.040	0.893	10,176,988
2022-07-08	1.010	1.040	1.010	1.010	0.867	469,703
2022-07-07	1.020	1.030	1.010	1.010	0.867	259,412
2022-07-06	1.000	1.040	0.980	1.020	0.876	342,304
2022-07-05	1.020	1.030	1.000	1.020	0.876	414,605
2022-07-04	1.040	1.060	1.020	1.020	0.876	211,376
2022-07-01	1.030	1.050	1.010	1.050	0.902	239,183
2022-06-30	1.040	1.050	1.010	1.020	0.876	766,955
2022-06-29	1.040	1.060	1.030	1.030	0.885	262,319
2022-06-28	1.050	1.050	1.030	1.040	0.893	118,397
2022-06-27	1.050	1.050	1.030	1.050	0.902	175,760
2022-06-24	1.030	1.060	1.030	1.050	0.902	422,426
2022-06-23	1.030	1.070	1.030	1.030	0.885	249,284
2022-06-22	1.030	1.060	1.030	1.030	0.885	314,565
2022-06-21	1.040	1.100	1.040	1.040	0.893	307,179
2022-06-20	1.050	1.050	1.030	1.040	0.893	253,629
2022-06-17	1.020	1.050	1.020	1.050	0.902	440,469
2022-06-16	1.060	1.150	1.050	1.050	0.902	1,822,437
2022-06-15	1.050	1.070	1.050	1.050	0.902	614,033
2022-06-14	1.050	1.080	1.010	1.060	0.910	765,777
2022-06-13	1.080	1.090	1.060	1.060	0.910	607,515
2022-06-10	1.100	1.110	1.080	1.100	0.945	634,453
2022-06-09	1.090	1.110	1.090	1.100	0.945	373,681
2022-06-08	1.090	1.110	1.080	1.100	0.945	291,684
2022-06-07	1.130	1.130	1.080	1.080	0.928	981,280
2022-06-06	1.100	1.130	1.060	1.120	0.962	1,549,258
2022-06-02	1.180	1.180	1.080	1.100	0.945	2,565,446
2022-06-01	1.050	1.250	1.030	1.120	0.962	11,078,209
2022-05-31	1.060	1.060	1.040	1.040	0.893	169,286
2022-05-30	1.020	1.050	1.020	1.050	0.902	737,969
2022-05-27	1.040	1.040	1.020	1.020	0.876	199,796
2022-05-26	1.010	1.040	1.010	1.040	0.893	284,803
2022-05-25	1.040	1.050	1.030	1.040	0.893	183,461
2022-05-24	1.040	1.050	1.030	1.040	0.893	206,164
2022-05-23	1.040	1.050	1.030	1.040	0.893	234,061
2022-05-20	1.050	1.050	1.010	1.040	0.893	179,984
2022-05-19	1.020	1.040	1.020	1.030	0.885	159,781
2022-05-18	1.040	1.040	1.010	1.020	0.876	201,817
2022-05-17	1.010	1.050	1.010	1.030	0.885	202,686
2022-05-13	1.040	1.040	1.010	1.040	0.893	247,112
2022-05-12	1.050	1.050	1.000	1.040	0.893	229,298
2022-05-11	1.060	1.060	1.020	1.050	0.902	239,509

← NewerPage 18 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.