Mitsib Leasing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	0.530	0.530	0.520	0.530	0.496	38,525
2025-04-21	0.530	0.530	0.520	0.520	0.487	50,300
2025-04-18	0.520	0.530	0.520	0.530	0.496	90,607
2025-04-17	0.520	0.520	0.510	0.520	0.487	61,200
2025-04-16	0.510	0.520	0.510	0.520	0.487	51,975
2025-04-11	0.510	0.510	0.500	0.500	0.468	68,500
2025-04-10	0.500	0.510	0.500	0.510	0.477	356,200
2025-04-09	0.490	0.500	0.480	0.500	0.468	394,795
2025-04-08	0.500	0.500	0.470	0.480	0.449	448,260
2025-04-04	0.500	0.510	0.500	0.500	0.468	226,211
2025-04-03	0.530	0.530	0.500	0.500	0.468	504,512
2025-04-02	0.580	0.580	0.510	0.530	0.496	1,446,319
2025-04-01	0.610	0.610	0.570	0.570	0.533	454,513
2025-03-31	0.600	0.610	0.600	0.600	0.561	93,700
2025-03-28	0.640	0.640	0.600	0.620	0.580	228,200
2025-03-27	0.650	0.650	0.610	0.640	0.599	111,000
2025-03-26	0.640	0.650	0.630	0.650	0.608	106,900
2025-03-25	0.630	0.630	0.610	0.630	0.589	51,543
2025-03-24	0.630	0.630	0.620	0.620	0.580	85,650
2025-03-21	0.630	0.640	0.630	0.630	0.589	62,810
2025-03-20	0.630	0.630	0.620	0.620	0.580	35,705
2025-03-19	0.620	0.630	0.610	0.630	0.589	95,906
2025-03-18	0.620	0.630	0.620	0.620	0.580	76,800
2025-03-17	0.620	0.630	0.610	0.620	0.580	107,910
2025-03-14	0.610	0.620	0.610	0.620	0.580	34,946
2025-03-13	0.610	0.620	0.610	0.610	0.571	61,303
2025-03-12	0.630	0.630	0.600	0.600	0.561	80,500
2025-03-11	0.630	0.630	0.610	0.620	0.580	39,911
2025-03-10	0.620	0.640	0.620	0.620	0.580	75,840
2025-03-07	0.630	0.640	0.620	0.640	0.599	53,300
2025-03-06	0.640	0.640	0.620	0.630	0.589	39,800
2025-03-05	0.630	0.640	0.620	0.640	0.599	112,900
2025-03-04	0.620	0.630	0.600	0.600	0.561	72,000
2025-03-03	0.640	0.640	0.610	0.620	0.580	72,920
2025-02-28	0.640	0.640	0.630	0.630	0.589	18,000
2025-02-27	0.640	0.640	0.620	0.640	0.599	29,100
2025-02-26	0.630	0.650	0.620	0.640	0.599	59,300
2025-02-25	0.640	0.640	0.630	0.630	0.589	26,434
2025-02-24	0.640	0.640	0.620	0.640	0.599	102,355
2025-02-21	0.640	0.650	0.620	0.640	0.599	106,601
2025-02-20	0.640	0.650	0.640	0.650	0.608	32,200
2025-02-19	0.630	0.650	0.630	0.650	0.608	113,336
2025-02-18	0.650	0.650	0.610	0.640	0.599	405,020
2025-02-17	0.630	0.650	0.620	0.650	0.608	219,523
2025-02-14	0.640	0.640	0.620	0.640	0.599	84,317
2025-02-13	0.640	0.650	0.610	0.630	0.589	85,507
2025-02-11	0.630	0.640	0.630	0.640	0.599	90,006
2025-02-10	0.640	0.640	0.630	0.630	0.589	85,001
2025-02-07	0.640	0.640	0.600	0.640	0.599	652,573
2025-02-06	0.640	0.640	0.610	0.630	0.589	105,260
2025-02-05	0.640	0.650	0.630	0.640	0.599	298,300
2025-02-04	0.640	0.640	0.630	0.640	0.599	164,210
2025-02-03	0.650	0.650	0.630	0.640	0.599	77,034
2025-01-31	0.650	0.660	0.640	0.650	0.608	116,900
2025-01-30	0.600	0.660	0.600	0.660	0.618	529,620
2025-01-29	0.650	0.660	0.650	0.660	0.618	98,000
2025-01-28	0.650	0.650	0.640	0.650	0.608	41,204
2025-01-27	0.660	0.670	0.640	0.640	0.599	126,200
2025-01-24	0.660	0.670	0.640	0.670	0.627	83,920
2025-01-23	0.650	0.680	0.640	0.660	0.618	104,700

← NewerPage 7 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.