Mitsib Leasing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	0.720	0.740	0.720	0.740	0.692	366,801
2024-10-22	0.740	0.740	0.720	0.730	0.683	527,600
2024-10-21	0.730	0.750	0.720	0.740	0.692	464,700
2024-10-18	0.750	0.760	0.730	0.730	0.683	393,018
2024-10-17	0.750	0.790	0.720	0.750	0.702	3,375,300
2024-10-16	0.730	0.760	0.730	0.750	0.702	488,700
2024-10-15	0.750	0.750	0.730	0.740	0.692	442,527
2024-10-11	0.740	0.750	0.730	0.750	0.702	195,101
2024-10-10	0.740	0.750	0.730	0.750	0.702	184,900
2024-10-09	0.740	0.750	0.730	0.750	0.702	261,862
2024-10-08	0.740	0.750	0.720	0.750	0.702	454,100
2024-10-07	0.740	0.740	0.730	0.740	0.692	105,810
2024-10-04	0.740	0.740	0.720	0.740	0.692	456,311
2024-10-03	0.740	0.740	0.730	0.740	0.692	75,400
2024-10-02	0.740	0.750	0.730	0.740	0.692	539,703
2024-10-01	0.740	0.750	0.740	0.750	0.702	182,620
2024-09-30	0.740	0.760	0.740	0.750	0.702	477,510
2024-09-27	0.740	0.750	0.730	0.740	0.692	212,900
2024-09-26	0.740	0.750	0.730	0.740	0.692	295,017
2024-09-25	0.750	0.760	0.730	0.740	0.692	326,811
2024-09-24	0.750	0.760	0.740	0.750	0.702	595,052
2024-09-23	0.760	0.770	0.750	0.750	0.702	595,401
2024-09-20	0.780	0.780	0.750	0.760	0.711	1,469,601
2024-09-19	0.770	0.820	0.770	0.780	0.730	6,729,063
2024-09-18	0.770	0.790	0.770	0.770	0.720	1,020,402
2024-09-17	0.760	0.800	0.750	0.790	0.739	2,229,100
2024-09-16	0.760	0.770	0.750	0.770	0.720	795,750
2024-09-13	0.740	0.790	0.730	0.790	0.739	1,769,204
2024-09-12	0.740	0.750	0.740	0.740	0.692	158,702
2024-09-11	0.740	0.750	0.730	0.750	0.702	185,405
2024-09-10	0.750	0.750	0.740	0.750	0.702	134,600
2024-09-09	0.740	0.750	0.740	0.750	0.702	351,506
2024-09-06	0.740	0.790	0.740	0.760	0.711	1,301,436
2024-09-05	0.740	0.750	0.730	0.750	0.702	257,510
2024-09-04	0.740	0.750	0.730	0.740	0.692	170,751
2024-09-03	0.740	0.760	0.730	0.750	0.702	285,277
2024-09-02	0.740	0.760	0.730	0.760	0.711	99,310
2024-08-30	0.740	0.750	0.730	0.750	0.702	61,207
2024-08-29	0.740	0.740	0.730	0.740	0.692	106,708
2024-08-28	0.730	0.750	0.730	0.750	0.702	430,701
2024-08-27	0.740	0.750	0.730	0.730	0.683	303,297
2024-08-26	0.750	0.760	0.740	0.740	0.692	576,905
2024-08-23	0.760	0.770	0.750	0.750	0.702	606,300
2024-08-22	0.750	0.770	0.750	0.770	0.720	111,562
2024-08-21	0.760	0.760	0.750	0.760	0.711	86,431
2024-08-20	0.760	0.760	0.740	0.760	0.711	639,907
2024-08-19	0.760	0.790	0.760	0.790	0.739	104,700
2024-08-16	0.760	0.780	0.750	0.780	0.730	113,300
2024-08-15	0.760	0.770	0.760	0.770	0.720	217,901
2024-08-14	0.760	0.770	0.760	0.770	0.720	82,965
2024-08-13	0.760	0.770	0.760	0.760	0.711	124,116
2024-08-09	0.770	0.770	0.750	0.750	0.702	208,400
2024-08-08	0.770	0.780	0.760	0.770	0.720	104,200
2024-08-07	0.740	0.770	0.740	0.770	0.720	304,108
2024-08-06	0.760	0.760	0.750	0.750	0.702	203,278
2024-08-05	0.760	0.770	0.750	0.760	0.711	334,106
2024-08-02	0.770	0.780	0.770	0.770	0.720	116,000
2024-08-01	0.780	0.780	0.770	0.770	0.720	133,500
2024-07-31	0.770	0.780	0.770	0.780	0.730	105,301
2024-07-30	0.770	0.780	0.770	0.780	0.730	107,500

← NewerPage 9 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.