Mitsib Leasing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	1.110	1.110	1.080	1.080	0.914	531,264
2022-02-03	1.100	1.120	1.090	1.100	0.931	700,603
2022-02-02	1.070	1.100	1.070	1.080	0.914	154,241
2022-02-01	1.090	1.100	1.080	1.080	0.914	158,586
2022-01-31	1.050	1.080	1.050	1.070	0.906	193,671
2022-01-28	1.040	1.080	1.030	1.050	0.889	220,826
2022-01-27	1.090	1.090	1.010	1.080	0.914	829,644
2022-01-26	1.100	1.110	1.100	1.100	0.931	505,086
2022-01-25	1.120	1.120	1.090	1.110	0.940	833,555
2022-01-24	1.130	1.130	1.100	1.120	0.948	590,245
2022-01-21	1.150	1.150	1.120	1.130	0.957	867,770
2022-01-20	1.160	1.170	1.150	1.150	0.974	286,759
2022-01-19	1.150	1.160	1.140	1.140	0.965	685,070
2022-01-18	1.210	1.230	1.140	1.150	0.974	4,424,445
2022-01-17	1.200	1.210	1.200	1.200	1.016	1,869,687
2022-01-14	1.150	1.220	1.150	1.180	0.999	4,642,121
2022-01-13	1.140	1.170	1.130	1.150	0.974	1,996,991
2022-01-12	1.110	1.140	1.110	1.140	0.965	795,755
2022-01-11	1.140	1.140	1.110	1.120	0.948	464,353
2022-01-10	1.150	1.150	1.120	1.120	0.948	248,524
2022-01-07	1.130	1.140	1.120	1.130	0.957	526,267
2022-01-06	1.130	1.130	1.110	1.130	0.957	532,350
2022-01-05	1.120	1.130	1.110	1.130	0.957	535,608
2022-01-04	1.120	1.120	1.110	1.120	0.948	70,712
2021-12-30	1.130	1.140	1.110	1.110	0.940	1,050,362
2021-12-29	1.120	1.120	1.100	1.120	0.948	277,960
2021-12-28	1.130	1.130	1.100	1.120	0.948	142,728
2021-12-27	1.130	1.130	1.110	1.120	0.948	111,553
2021-12-24	1.110	1.140	1.110	1.120	0.948	702,993
2021-12-23	1.120	1.130	1.100	1.100	0.931	136,210
2021-12-22	1.120	1.120	1.110	1.110	0.940	186,067
2021-12-21	1.130	1.130	1.100	1.110	0.940	187,805
2021-12-20	1.150	1.150	1.100	1.100	0.931	602,410
2021-12-17	1.140	1.160	1.120	1.150	0.974	1,349,720
2021-12-16	1.120	1.170	1.110	1.130	0.957	1,691,658
2021-12-15	1.120	1.130	1.110	1.110	0.940	254,824
2021-12-14	1.120	1.120	1.100	1.110	0.940	433,939
2021-12-13	1.140	1.140	1.100	1.110	0.940	640,427
2021-12-09	1.130	1.150	1.110	1.130	0.957	858,863
2021-12-08	1.140	1.140	1.120	1.120	0.948	330,533
2021-12-07	1.160	1.170	1.120	1.130	0.957	1,020,817
2021-12-03	1.160	1.160	1.130	1.160	0.982	2,049,346
2021-12-02	1.160	1.160	1.120	1.140	0.965	411,021
2021-12-01	1.120	1.150	1.120	1.140	0.965	126,978
2021-11-30	1.160	1.170	1.120	1.130	0.957	477,714
2021-11-29	1.180	1.180	1.140	1.140	0.965	620,984
2021-11-26	1.180	1.200	1.160	1.160	0.982	2,205,434
2021-11-25	1.170	1.180	1.160	1.170	0.991	520,076
2021-11-24	1.170	1.180	1.150	1.150	0.974	827,363
2021-11-23	1.150	1.180	1.150	1.160	0.982	868,857
2021-11-22	1.160	1.160	1.140	1.140	0.965	370,505
2021-11-19	1.180	1.180	1.150	1.160	0.982	1,922,151
2021-11-18	1.180	1.200	1.150	1.170	0.991	1,574,022
2021-11-17	1.180	1.200	1.160	1.170	0.991	555,377
2021-11-16	1.180	1.180	1.160	1.170	0.991	344,762
2021-11-15	1.200	1.220	1.170	1.170	0.991	899,705
2021-11-12	1.170	1.300	1.170	1.190	1.007	5,696,718
2021-11-11	1.170	1.180	1.140	1.160	0.982	643,795
2021-11-10	1.150	1.170	1.150	1.160	0.982	476,193
2021-11-09	1.150	1.180	1.150	1.150	0.974	634,453

← NewerPage 20 of 21 · 1,217 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.