Mitsib Leasing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	0.660	0.680	0.630	0.680	0.636	509,300
2025-01-21	0.650	0.660	0.650	0.660	0.618	399,961
2025-01-20	0.640	0.690	0.640	0.640	0.599	241,117
2025-01-17	0.690	0.690	0.660	0.670	0.627	128,600
2025-01-16	0.700	0.700	0.680	0.700	0.655	94,200
2025-01-15	0.690	0.700	0.670	0.700	0.655	221,000
2025-01-14	0.690	0.690	0.680	0.690	0.646	63,800
2025-01-13	0.690	0.700	0.680	0.690	0.646	48,300
2025-01-10	0.700	0.700	0.680	0.700	0.655	99,650
2025-01-09	0.700	0.700	0.680	0.700	0.655	111,000
2025-01-08	0.700	0.700	0.680	0.700	0.655	79,110
2025-01-07	0.700	0.710	0.680	0.710	0.664	77,300
2025-01-06	0.700	0.700	0.690	0.700	0.655	44,100
2025-01-03	0.700	0.710	0.680	0.710	0.664	163,402
2025-01-02	0.700	0.700	0.690	0.700	0.655	19,200
2024-12-30	0.680	0.700	0.660	0.700	0.655	434,104
2024-12-27	0.670	0.680	0.650	0.680	0.636	157,305
2024-12-26	0.670	0.670	0.650	0.670	0.627	56,000
2024-12-25	0.670	0.670	0.660	0.670	0.627	93,707
2024-12-24	0.670	0.670	0.640	0.670	0.627	67,504
2024-12-23	0.670	0.690	0.670	0.670	0.627	190,801
2024-12-20	0.700	0.710	0.670	0.670	0.627	562,721
2024-12-19	0.700	0.710	0.700	0.700	0.655	130,200
2024-12-18	0.710	0.710	0.690	0.710	0.664	202,507
2024-12-17	0.710	0.710	0.700	0.700	0.655	132,500
2024-12-16	0.700	0.710	0.700	0.700	0.655	534,543
2024-12-13	0.720	0.720	0.700	0.710	0.664	425,900
2024-12-12	0.710	0.730	0.710	0.720	0.674	258,011
2024-12-11	0.730	0.730	0.700	0.700	0.655	181,600
2024-12-09	0.720	0.730	0.710	0.730	0.683	93,650
2024-12-06	0.710	0.720	0.710	0.720	0.674	105,100
2024-12-04	0.730	0.730	0.720	0.720	0.674	110,900
2024-12-03	0.730	0.740	0.720	0.730	0.683	341,590
2024-12-02	0.730	0.730	0.710	0.730	0.683	209,200
2024-11-29	0.720	0.730	0.720	0.730	0.683	145,000
2024-11-28	0.720	0.730	0.720	0.720	0.674	111,500
2024-11-27	0.720	0.730	0.720	0.720	0.674	71,700
2024-11-26	0.730	0.730	0.720	0.720	0.674	202,456
2024-11-25	0.730	0.730	0.720	0.730	0.683	206,003
2024-11-22	0.720	0.730	0.710	0.730	0.683	173,555
2024-11-21	0.730	0.730	0.720	0.730	0.683	104,300
2024-11-20	0.730	0.730	0.720	0.730	0.683	125,621
2024-11-19	0.730	0.730	0.720	0.730	0.683	260,015
2024-11-18	0.730	0.730	0.710	0.730	0.683	160,803
2024-11-15	0.730	0.730	0.720	0.730	0.683	108,512
2024-11-14	0.720	0.730	0.710	0.730	0.683	76,318
2024-11-13	0.720	0.740	0.720	0.720	0.674	197,155
2024-11-12	0.730	0.740	0.720	0.740	0.692	511,100
2024-11-11	0.730	0.740	0.720	0.740	0.692	156,200
2024-11-08	0.740	0.740	0.710	0.740	0.692	811,700
2024-11-07	0.740	0.740	0.720	0.740	0.692	298,105
2024-11-06	0.740	0.740	0.730	0.730	0.683	320,400
2024-11-05	0.740	0.750	0.740	0.750	0.702	182,560
2024-11-04	0.740	0.750	0.740	0.750	0.702	164,000
2024-11-01	0.740	0.740	0.730	0.740	0.692	304,400
2024-10-31	0.740	0.740	0.730	0.740	0.692	104,559
2024-10-30	0.740	0.740	0.710	0.740	0.692	972,122
2024-10-29	0.740	0.740	0.720	0.740	0.692	348,500
2024-10-28	0.740	0.740	0.730	0.740	0.692	82,201
2024-10-25	0.730	0.750	0.720	0.740	0.692	1,431,106

← NewerPage 8 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.