Mitsib Leasing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	0.540	0.540	0.530	0.530	0.510	120,966
2026-04-20	0.530	0.530	0.520	0.530	0.510	63,500
2026-04-17	0.540	0.540	0.530	0.540	0.520	52,000
2026-04-16	0.540	0.540	0.530	0.540	0.520	35,600
2026-04-10	0.530	0.540	0.520	0.540	0.520	238,903
2026-04-09	0.530	0.530	0.520	0.530	0.510	396,000
2026-04-08	0.530	0.540	0.510	0.520	0.500	551,501
2026-04-07	0.530	0.530	0.530	0.530	0.510	20,300
2026-04-03	0.530	0.530	0.530	0.530	0.510	10,210
2026-04-02	0.530	0.530	0.530	0.530	0.510	111,300
2026-04-01	0.530	0.530	0.530	0.530	0.510	44,210
2026-03-31	0.530	0.530	0.520	0.530	0.510	184,800
2026-03-30	0.530	0.540	0.520	0.530	0.510	130,301
2026-03-27	0.540	0.540	0.530	0.530	0.510	46,301
2026-03-26	0.550	0.550	0.520	0.540	0.520	542,801
2026-03-25	0.550	0.570	0.540	0.540	0.520	415,002
2026-03-24	0.550	0.570	0.530	0.550	0.529	391,000
2026-03-23	0.550	0.550	0.530	0.550	0.529	128,390
2026-03-20	0.550	0.560	0.550	0.560	0.539	330,400
2026-03-19	0.550	0.550	0.540	0.550	0.529	109,311
2026-03-18	0.550	0.560	0.540	0.550	0.529	193,401
2026-03-17	0.540	0.550	0.540	0.550	0.529	70,400
2026-03-16	0.540	0.550	0.530	0.540	0.520	47,505
2026-03-13	0.560	0.560	0.530	0.540	0.520	284,701
2026-03-12	0.550	0.560	0.530	0.560	0.539	96,200
2026-03-11	0.550	0.560	0.550	0.550	0.529	210,715
2026-03-10	0.550	0.560	0.540	0.550	0.529	132,807
2026-03-09	0.540	0.550	0.530	0.550	0.529	55,500
2026-03-06	0.550	0.550	0.530	0.540	0.520	124,808
2026-03-05	0.540	0.570	0.540	0.540	0.520	539,801
2026-03-04	0.570	0.570	0.520	0.540	0.520	396,848
2026-03-02	0.580	0.580	0.550	0.570	0.549	151,637
2026-02-27	0.580	0.590	0.570	0.590	0.568	63,607
2026-02-26	0.590	0.590	0.560	0.580	0.558	223,331
2026-02-25	0.580	0.600	0.580	0.590	0.568	497,700
2026-02-24	0.570	0.590	0.560	0.580	0.558	243,600
2026-02-23	0.580	0.590	0.560	0.580	0.558	477,523
2026-02-20	0.580	0.580	0.570	0.580	0.558	70,100
2026-02-19	0.580	0.580	0.560	0.580	0.558	590,146
2026-02-18	0.600	0.640	0.570	0.580	0.558	2,095,102
2026-02-17	0.590	0.600	0.590	0.600	0.577	63,636
2026-02-16	0.590	0.600	0.590	0.590	0.568	402,900
2026-02-13	0.600	0.600	0.590	0.590	0.568	28,200
2026-02-12	0.590	0.600	0.590	0.600	0.577	25,057
2026-02-11	0.590	0.590	0.590	0.590	0.568	81,772
2026-02-10	0.590	0.600	0.580	0.600	0.577	178,961
2026-02-09	0.590	0.610	0.580	0.600	0.577	357,700
2026-02-06	0.590	0.620	0.580	0.580	0.558	410,035
2026-02-05	0.600	0.600	0.580	0.590	0.568	89,501
2026-02-04	0.590	0.600	0.570	0.600	0.577	267,515
2026-02-03	0.580	0.600	0.580	0.590	0.568	214,000
2026-02-02	0.580	0.580	0.580	0.580	0.558	26,301
2026-01-30	0.580	0.580	0.570	0.580	0.558	34,300
2026-01-29	0.580	0.590	0.580	0.580	0.558	14,000
2026-01-28	0.590	0.600	0.580	0.590	0.568	476,000
2026-01-27	0.590	0.600	0.590	0.600	0.577	128,561
2026-01-26	0.620	0.620	0.580	0.590	0.568	328,900
2026-01-23	0.610	0.620	0.610	0.620	0.597	161,500
2026-01-22	0.630	0.630	0.610	0.610	0.587	222,600
2026-01-21	0.610	0.640	0.610	0.630	0.606	437,450

← NewerPage 3 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.