Mitsib Leasing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	0.580	0.680	0.580	0.600	0.600	11,694,636
2026-07-17	0.550	0.560	0.550	0.560	0.560	125,203
2026-07-16	0.570	0.570	0.550	0.550	0.550	438,910
2026-07-15	0.570	0.570	0.560	0.560	0.560	307,620
2026-07-14	0.560	0.580	0.560	0.570	0.570	478,701
2026-07-13	0.560	0.570	0.560	0.560	0.560	689,810
2026-07-10	0.560	0.570	0.560	0.570	0.570	392,220
2026-07-09	0.560	0.570	0.550	0.560	0.560	321,411
2026-07-08	0.560	0.580	0.550	0.550	0.550	890,000
2026-07-07	0.550	0.560	0.550	0.550	0.550	86,410
2026-07-06	0.550	0.560	0.550	0.550	0.550	303,725
2026-07-03	0.550	0.570	0.550	0.550	0.550	383,774
2026-07-02	0.560	0.560	0.550	0.550	0.550	652,700
2026-07-01	0.540	0.580	0.540	0.550	0.550	2,834,910
2026-06-30	0.550	0.550	0.530	0.540	0.540	1,447,100
2026-06-29	0.570	0.590	0.530	0.560	0.560	1,480,909
2026-06-26	0.640	0.700	0.580	0.590	0.590	13,578,919
2026-06-25	0.540	0.540	0.520	0.540	0.540	59,203
2026-06-24	0.540	0.540	0.530	0.540	0.540	30,300
2026-06-23	0.560	0.560	0.520	0.540	0.540	219,912
2026-06-22	0.560	0.560	0.550	0.560	0.560	33,600
2026-06-19	0.550	0.550	0.540	0.550	0.550	35,504
2026-06-18	0.540	0.550	0.540	0.550	0.550	46,300
2026-06-17	0.540	0.540	0.530	0.540	0.540	51,900
2026-06-16	0.540	0.540	0.520	0.530	0.530	47,801
2026-06-15	0.540	0.540	0.520	0.540	0.540	194,577
2026-06-12	0.540	0.540	0.530	0.530	0.530	62,119
2026-06-11	0.540	0.540	0.530	0.530	0.530	63,200
2026-06-10	0.540	0.540	0.530	0.530	0.530	14,300
2026-06-09	0.540	0.540	0.520	0.540	0.540	101,500
2026-06-08	0.540	0.540	0.520	0.540	0.540	95,402
2026-06-05	0.560	0.570	0.530	0.540	0.540	501,100
2026-06-04	0.560	0.570	0.540	0.540	0.540	213,175
2026-06-02	0.560	0.560	0.540	0.550	0.550	34,238
2026-05-29	0.550	0.560	0.540	0.540	0.540	51,743
2026-05-28	0.560	0.560	0.550	0.550	0.550	191,000
2026-05-27	0.560	0.560	0.550	0.560	0.560	94,600
2026-05-26	0.560	0.560	0.550	0.560	0.560	32,600
2026-05-25	0.540	0.560	0.540	0.560	0.560	159,901
2026-05-22	0.550	0.550	0.540	0.540	0.540	49,000
2026-05-21	0.540	0.560	0.540	0.550	0.550	369,203
2026-05-20	0.540	0.540	0.540	0.540	0.540	44,900
2026-05-19	0.540	0.540	0.540	0.540	0.540	70,001
2026-05-18	0.540	0.540	0.520	0.540	0.540	72,363
2026-05-15	0.540	0.540	0.520	0.530	0.530	88,800
2026-05-14	0.540	0.540	0.530	0.540	0.540	51,100
2026-05-13	0.540	0.550	0.540	0.550	0.550	36,100
2026-05-12	0.540	0.550	0.540	0.540	0.540	42,550
2026-05-11	0.540	0.560	0.540	0.540	0.540	288,916
2026-05-08	0.530	0.540	0.520	0.540	0.540	185,000
2026-05-07	0.530	0.530	0.510	0.530	0.530	130,001
2026-05-06	0.530	0.530	0.510	0.530	0.530	138,930
2026-05-05	0.530	0.530	0.530	0.530	0.530	80,000
2026-04-30	0.530	0.530	0.510	0.520	0.520	36,456
2026-04-29	0.530	0.530	0.520	0.530	0.510	239,425
2026-04-28	0.530	0.540	0.530	0.530	0.510	22,221
2026-04-27	0.530	0.540	0.520	0.530	0.510	241,413
2026-04-24	0.530	0.530	0.520	0.530	0.510	23,521
2026-04-23	0.540	0.540	0.520	0.530	0.510	133,633
2026-04-22	0.540	0.540	0.530	0.540	0.520	58,810

← NewerPage 2 of 5 · 241 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.