Mitsib Leasing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	0.550	0.560	0.550	0.560	0.539	56,000
2025-07-22	0.550	0.550	0.550	0.550	0.529	51,000
2025-07-21	0.550	0.560	0.550	0.550	0.529	19,500
2025-07-18	0.560	0.560	0.550	0.550	0.529	194,010
2025-07-17	0.560	0.570	0.560	0.570	0.549	105,800
2025-07-16	0.560	0.560	0.560	0.560	0.539	26,100
2025-07-15	0.560	0.570	0.560	0.560	0.539	69,900
2025-07-14	0.550	0.560	0.550	0.560	0.539	68,200
2025-07-11	0.550	0.560	0.540	0.560	0.539	96,599
2025-07-09	0.550	0.550	0.540	0.550	0.529	30,700
2025-07-08	0.540	0.550	0.530	0.550	0.529	68,800
2025-07-07	0.540	0.540	0.530	0.530	0.510	11,200
2025-07-04	0.550	0.550	0.540	0.540	0.520	15,000
2025-07-03	0.540	0.560	0.540	0.550	0.529	83,100
2025-07-02	0.540	0.550	0.540	0.540	0.520	31,500
2025-07-01	0.540	0.550	0.540	0.540	0.520	21,000
2025-06-30	0.540	0.540	0.540	0.540	0.520	17,600
2025-06-27	0.540	0.540	0.530	0.530	0.510	6,000
2025-06-26	0.530	0.530	0.530	0.530	0.510	26,100
2025-06-25	0.540	0.540	0.530	0.530	0.510	45,800
2025-06-24	0.540	0.540	0.530	0.540	0.520	33,500
2025-06-23	0.540	0.540	0.540	0.540	0.520	11,000
2025-06-20	0.540	0.540	0.540	0.540	0.520	10,100
2025-06-19	0.540	0.540	0.510	0.540	0.520	71,200
2025-06-18	0.540	0.550	0.540	0.540	0.520	26,725
2025-06-17	0.540	0.550	0.540	0.540	0.520	36,900
2025-06-16	0.540	0.540	0.520	0.540	0.520	47,720
2025-06-13	0.550	0.550	0.540	0.540	0.520	20,301
2025-06-12	0.550	0.550	0.540	0.550	0.529	30,000
2025-06-11	0.550	0.550	0.540	0.540	0.520	25,558
2025-06-10	0.550	0.550	0.540	0.550	0.529	23,240
2025-06-09	0.540	0.550	0.530	0.550	0.529	55,100
2025-06-06	0.540	0.550	0.540	0.550	0.529	101,000
2025-06-05	0.540	0.540	0.530	0.540	0.520	26,906
2025-06-04	0.530	0.540	0.530	0.540	0.520	22,010
2025-05-30	0.530	0.540	0.530	0.540	0.520	12,500
2025-05-29	0.540	0.550	0.530	0.530	0.510	136,200
2025-05-28	0.530	0.540	0.530	0.540	0.520	51,300
2025-05-27	0.540	0.540	0.540	0.540	0.520	10,100
2025-05-26	0.550	0.550	0.540	0.550	0.529	44,500
2025-05-23	0.550	0.550	0.540	0.550	0.529	15,616
2025-05-22	0.550	0.550	0.530	0.540	0.520	43,775
2025-05-21	0.550	0.560	0.550	0.550	0.529	76,540
2025-05-20	0.550	0.560	0.520	0.550	0.529	253,832
2025-05-19	0.550	0.550	0.540	0.550	0.529	13,855
2025-05-16	0.550	0.550	0.550	0.550	0.529	19,800
2025-05-15	0.560	0.560	0.550	0.550	0.529	31,217
2025-05-14	0.560	0.560	0.550	0.560	0.539	44,501
2025-05-13	0.550	0.560	0.550	0.560	0.539	93,006
2025-05-09	0.540	0.550	0.530	0.540	0.520	160,000
2025-05-08	0.550	0.570	0.530	0.530	0.510	527,314
2025-05-07	0.540	0.550	0.540	0.550	0.529	58,900
2025-05-06	0.550	0.550	0.540	0.540	0.520	14,900
2025-05-02	0.550	0.550	0.540	0.550	0.515	37,854
2025-04-30	0.550	0.560	0.540	0.560	0.524	165,900
2025-04-29	0.540	0.550	0.530	0.550	0.515	49,765
2025-04-28	0.530	0.550	0.530	0.540	0.505	39,405
2025-04-25	0.540	0.550	0.530	0.540	0.505	100,400
2025-04-24	0.550	0.550	0.530	0.540	0.505	58,210
2025-04-23	0.530	0.540	0.530	0.540	0.505	129,097

← NewerPage 6 of 21 · 1,216 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.