Mitsib Leasing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	0.550	0.570	0.540	0.570	0.549	231,401
2025-10-17	0.540	0.560	0.530	0.560	0.539	190,200
2025-10-16	0.550	0.550	0.530	0.540	0.520	123,305
2025-10-15	0.530	0.550	0.520	0.550	0.529	208,900
2025-10-14	0.540	0.540	0.530	0.530	0.510	86,114
2025-10-10	0.540	0.540	0.530	0.540	0.520	139,067
2025-10-09	0.540	0.540	0.530	0.540	0.520	242,102
2025-10-08	0.550	0.550	0.540	0.540	0.520	182,000
2025-10-07	0.540	0.540	0.520	0.540	0.520	223,509
2025-10-06	0.540	0.540	0.520	0.530	0.510	122,111
2025-10-03	0.540	0.540	0.530	0.530	0.510	48,700
2025-10-02	0.530	0.550	0.520	0.530	0.510	343,325
2025-10-01	0.540	0.540	0.530	0.530	0.510	45,303
2025-09-30	0.550	0.550	0.530	0.530	0.510	893,956
2025-09-29	0.550	0.550	0.540	0.540	0.520	240,400
2025-09-26	0.550	0.550	0.540	0.550	0.529	39,701
2025-09-25	0.550	0.550	0.540	0.550	0.529	130,400
2025-09-24	0.550	0.550	0.540	0.550	0.529	54,901
2025-09-23	0.550	0.550	0.520	0.550	0.529	152,600
2025-09-22	0.550	0.560	0.550	0.550	0.529	156,482
2025-09-19	0.540	0.560	0.540	0.560	0.539	107,500
2025-09-18	0.560	0.560	0.550	0.560	0.539	264,500
2025-09-17	0.550	0.560	0.550	0.560	0.539	476,540
2025-09-16	0.550	0.560	0.550	0.550	0.529	422,415
2025-09-15	0.570	0.570	0.540	0.550	0.529	368,266
2025-09-12	0.570	0.570	0.550	0.570	0.549	71,000
2025-09-11	0.570	0.570	0.550	0.570	0.549	341,931
2025-09-10	0.540	0.570	0.540	0.570	0.549	2,413,500
2025-09-09	0.540	0.550	0.530	0.540	0.520	238,401
2025-09-08	0.540	0.540	0.530	0.540	0.520	371,204
2025-09-05	0.550	0.550	0.550	0.550	0.529	13,500
2025-09-04	0.550	0.550	0.540	0.550	0.529	78,000
2025-09-03	0.550	0.550	0.530	0.550	0.529	96,800
2025-09-02	0.550	0.560	0.550	0.560	0.539	41,600
2025-09-01	0.550	0.560	0.540	0.560	0.539	101,600
2025-08-29	0.560	0.560	0.540	0.560	0.539	73,200
2025-08-28	0.550	0.560	0.540	0.560	0.539	193,775
2025-08-27	0.560	0.560	0.540	0.560	0.539	254,900
2025-08-26	0.540	0.560	0.530	0.560	0.539	225,100
2025-08-25	0.540	0.550	0.530	0.550	0.529	153,100
2025-08-22	0.540	0.540	0.540	0.540	0.520	29,301
2025-08-21	0.550	0.550	0.520	0.540	0.520	338,723
2025-08-20	0.550	0.550	0.540	0.550	0.529	45,700
2025-08-19	0.560	0.570	0.530	0.550	0.529	681,801
2025-08-18	0.570	0.590	0.550	0.560	0.539	1,008,302
2025-08-15	0.550	0.580	0.550	0.560	0.539	780,468
2025-08-14	0.550	0.560	0.550	0.550	0.529	17,417
2025-08-13	0.550	0.560	0.540	0.560	0.539	26,000
2025-08-08	0.540	0.550	0.540	0.550	0.529	8,900
2025-08-07	0.540	0.550	0.540	0.550	0.529	26,900
2025-08-06	0.540	0.540	0.540	0.540	0.520	32,325
2025-08-05	0.540	0.550	0.530	0.540	0.520	185,504
2025-08-04	0.550	0.550	0.530	0.530	0.510	114,401
2025-08-01	0.560	0.560	0.550	0.550	0.529	26,617
2025-07-31	0.550	0.560	0.550	0.560	0.539	58,221
2025-07-30	0.550	0.550	0.540	0.540	0.520	15,000
2025-07-29	0.560	0.560	0.530	0.540	0.520	112,700
2025-07-25	0.550	0.560	0.550	0.560	0.539	68,010
2025-07-24	0.550	0.560	0.540	0.550	0.529	95,101
2025-07-23	0.550	0.560	0.550	0.560	0.539	56,000

← NewerPage 5 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.