Mitsib Leasing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	0.600	0.630	0.600	0.630	0.606	842,299
2026-01-19	0.590	0.600	0.590	0.600	0.577	232,400
2026-01-16	0.600	0.610	0.580	0.600	0.577	653,252
2026-01-15	0.600	0.600	0.590	0.600	0.577	164,365
2026-01-14	0.600	0.600	0.590	0.600	0.577	130,017
2026-01-13	0.600	0.600	0.590	0.590	0.568	170,500
2026-01-12	0.610	0.610	0.580	0.600	0.577	588,009
2026-01-09	0.600	0.630	0.600	0.620	0.597	303,300
2026-01-08	0.610	0.610	0.590	0.610	0.587	81,705
2026-01-07	0.600	0.610	0.600	0.610	0.587	301,600
2026-01-06	0.600	0.600	0.590	0.600	0.577	76,881
2026-01-05	0.590	0.600	0.590	0.600	0.577	143,112
2025-12-30	0.590	0.590	0.590	0.590	0.568	69,830
2025-12-29	0.600	0.600	0.590	0.590	0.568	99,900
2025-12-26	0.600	0.600	0.590	0.600	0.577	12,900
2025-12-25	0.600	0.600	0.590	0.600	0.577	100,901
2025-12-24	0.600	0.600	0.590	0.600	0.577	133,900
2025-12-23	0.620	0.620	0.600	0.600	0.577	136,710
2025-12-22	0.600	0.620	0.600	0.620	0.597	654,200
2025-12-19	0.610	0.610	0.590	0.600	0.577	242,101
2025-12-18	0.610	0.620	0.600	0.610	0.587	251,502
2025-12-17	0.600	0.610	0.600	0.610	0.587	337,413
2025-12-16	0.590	0.600	0.590	0.600	0.577	283,700
2025-12-15	0.600	0.610	0.590	0.600	0.577	320,601
2025-12-12	0.600	0.610	0.600	0.610	0.587	165,300
2025-12-11	0.600	0.630	0.590	0.600	0.577	608,100
2025-12-09	0.600	0.610	0.590	0.600	0.577	284,818
2025-12-08	0.610	0.610	0.600	0.600	0.577	197,200
2025-12-04	0.610	0.610	0.600	0.610	0.587	1,025,400
2025-12-03	0.590	0.610	0.580	0.610	0.587	1,195,901
2025-12-02	0.600	0.600	0.570	0.590	0.568	399,300
2025-12-01	0.590	0.600	0.580	0.600	0.577	809,100
2025-11-28	0.580	0.590	0.580	0.590	0.568	280,375
2025-11-27	0.570	0.580	0.570	0.580	0.558	126,101
2025-11-26	0.580	0.600	0.580	0.580	0.558	483,900
2025-11-25	0.560	0.600	0.560	0.600	0.577	833,910
2025-11-24	0.540	0.580	0.540	0.580	0.558	1,203,400
2025-11-21	0.550	0.550	0.530	0.550	0.529	679,313
2025-11-20	0.550	0.570	0.540	0.560	0.539	814,700
2025-11-19	0.540	0.560	0.530	0.560	0.539	675,752
2025-11-18	0.540	0.550	0.520	0.550	0.529	903,202
2025-11-17	0.540	0.540	0.520	0.540	0.520	245,004
2025-11-14	0.530	0.540	0.530	0.540	0.520	108,400
2025-11-13	0.540	0.540	0.530	0.540	0.520	126,700
2025-11-12	0.530	0.540	0.530	0.540	0.520	103,801
2025-11-11	0.530	0.540	0.530	0.540	0.520	145,400
2025-11-10	0.530	0.540	0.530	0.540	0.520	328,402
2025-11-07	0.540	0.540	0.530	0.540	0.520	75,400
2025-11-06	0.530	0.540	0.530	0.540	0.520	137,000
2025-11-05	0.540	0.540	0.530	0.530	0.510	159,400
2025-11-04	0.540	0.540	0.530	0.530	0.510	84,305
2025-11-03	0.540	0.550	0.530	0.540	0.520	261,701
2025-10-31	0.540	0.550	0.530	0.550	0.529	104,200
2025-10-30	0.550	0.550	0.530	0.540	0.520	104,901
2025-10-29	0.570	0.570	0.530	0.550	0.529	304,137
2025-10-28	0.570	0.570	0.550	0.570	0.549	70,700
2025-10-27	0.570	0.580	0.550	0.570	0.549	114,874
2025-10-24	0.560	0.570	0.550	0.570	0.549	184,012
2025-10-22	0.570	0.570	0.560	0.560	0.539	97,211
2025-10-21	0.560	0.580	0.560	0.580	0.558	211,023

← NewerPage 4 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.