Mitsib Leasing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	1.020	1.040	0.730	1.040	0.893	818,131
2022-05-09	1.020	1.040	1.020	1.030	0.885	485,208
2022-05-06	1.020	1.050	1.020	1.050	0.902	494,007
2022-05-05	1.070	1.080	1.040	1.050	0.889	575,255
2022-05-03	1.070	1.080	1.030	1.070	0.906	870,051
2022-04-29	1.070	1.070	1.050	1.070	0.906	440,131
2022-04-28	1.070	1.070	1.040	1.060	0.897	252,434
2022-04-27	1.060	1.070	1.040	1.060	0.897	241,572
2022-04-26	1.040	1.050	1.030	1.050	0.889	426,119
2022-04-25	1.040	1.050	1.030	1.050	0.889	190,086
2022-04-22	1.050	1.080	1.050	1.050	0.889	824,648
2022-04-21	1.060	1.060	1.040	1.050	0.889	317,824
2022-04-20	1.050	1.060	1.030	1.060	0.897	199,319
2022-04-19	1.050	1.060	1.040	1.060	0.897	118,071
2022-04-18	1.040	1.050	1.020	1.040	0.880	121,764
2022-04-12	1.030	1.050	1.020	1.040	0.880	258,409
2022-04-11	1.050	1.060	1.030	1.030	0.872	276,657
2022-04-08	1.060	1.060	1.040	1.060	0.897	391,360
2022-04-07	1.060	1.060	1.040	1.040	0.880	210,615
2022-04-05	1.060	1.070	1.050	1.070	0.906	169,340
2022-04-04	1.060	1.080	1.050	1.060	0.897	143,814
2022-04-01	1.080	1.080	1.060	1.070	0.906	207,574
2022-03-31	1.060	1.080	1.060	1.080	0.914	93,631
2022-03-30	1.060	1.080	1.050	1.060	0.897	48,445
2022-03-29	1.060	1.080	1.050	1.060	0.897	223,976
2022-03-28	1.080	1.080	1.060	1.060	0.897	6,843
2022-03-25	1.070	1.070	1.050	1.050	0.889	180,528
2022-03-24	1.090	1.090	1.060	1.070	0.906	967,987
2022-03-23	1.090	1.110	1.070	1.090	0.923	475,976
2022-03-22	1.050	1.090	1.050	1.080	0.914	140,012
2022-03-21	1.090	1.090	1.060	1.070	0.906	346,934
2022-03-18	1.090	1.090	1.060	1.090	0.923	371,483
2022-03-17	1.060	1.110	1.060	1.090	0.923	886,779
2022-03-16	1.050	1.070	1.030	1.070	0.906	488,358
2022-03-15	1.020	1.050	1.020	1.040	0.880	80,053
2022-03-14	1.010	1.030	0.970	1.010	0.855	225,605
2022-03-11	1.000	1.010	1.000	1.010	0.855	181,396
2022-03-10	0.970	1.030	0.970	1.020	0.864	185,415
2022-03-09	0.980	1.020	0.970	0.990	0.838	875,808
2022-03-08	0.990	1.010	0.930	0.970	0.821	631,520
2022-03-07	1.040	1.040	0.900	0.990	0.838	326,731
2022-03-04	1.040	1.050	1.030	1.040	0.880	169,122
2022-03-03	1.040	1.060	1.030	1.040	0.880	219,414
2022-03-02	1.020	1.050	1.020	1.040	0.880	232,122
2022-03-01	1.050	1.050	1.030	1.030	0.872	188,457
2022-02-28	1.040	1.050	1.040	1.040	0.880	116,333
2022-02-25	1.020	1.050	1.020	1.040	0.880	46,381
2022-02-24	1.060	1.060	1.010	1.020	0.864	428,508
2022-02-23	1.040	1.070	1.040	1.060	0.897	377,674
2022-02-22	1.050	1.060	1.040	1.050	0.889	448,169
2022-02-21	1.080	1.080	1.060	1.060	0.897	303,703
2022-02-18	1.080	1.100	1.070	1.080	0.914	435,134
2022-02-17	1.040	1.070	1.040	1.070	0.906	245,917
2022-02-15	1.060	1.100	1.060	1.080	0.914	276,874
2022-02-14	1.080	1.090	1.060	1.070	0.906	355,407
2022-02-11	1.070	1.090	1.070	1.090	0.923	179,115
2022-02-10	1.080	1.100	1.070	1.090	0.923	334,226
2022-02-09	1.090	1.110	1.080	1.100	0.931	151,200
2022-02-08	1.100	1.100	1.080	1.090	0.923	121,981
2022-02-07	1.100	1.100	1.070	1.070	0.906	286,650

← NewerPage 19 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.