SET · MITSIB · stock
Mitsib Leasing Public Company Limited (MITSIB) stock price history
Every SET trading session of Mitsib Leasing Public Company Limited from Jun 11, 2019 to Nov 13, 2026: 1,795 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MITSIB adjusted close, 2019 to 2026
- THB 1.95
- All time high, 2019
- THB 0.7500
- 52 week high, THB 0.4908 low
- 1,795
- Daily sessions since 2019
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
MITSIB key facts
- Mitsib Leasing Public Company Limited (MITSIB) closed at THB 0.6100 on Nov 13, 2026 on SET.
- MITSIB's all time high close is THB 1.95, set on Aug 14, 2019; its all time low close is THB 0.4493 on Apr 8, 2025.
- MITSIB's 52 week range is THB 0.4908 to THB 0.7500.
- MITSIB returned +17.4% over the year to Nov 13, 2026 and -41.5% over five years.
- Since Jun 11, 2019 MITSIB returned -68%, -14.3% a year compounded.
- MITSIB's deepest drawdown was -76.9% from Aug 14, 2019 to Apr 8, 2025.
- DataCedar holds 1,795 daily sessions of MITSIB history from Jun 11, 2019 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MITSIB price chart, 2019 to 2026
MITSIB returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +3.4% |
| 3 months | 0.0% |
| 6 months | +10.9% |
| Year to date | +7.4% |
| 1 year | +17.4% |
| 3 years | -32.8% |
| 5 years | -41.5% |
| 10 years | n/a |
| Since Jun 11, 2019 | -68.2% |
| Compound annual growth, 7.4 years | -14.3% |
MITSIB records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 1.95 on Aug 14, 2019
- All time low close
- THB 0.4493 on Apr 8, 2025
- 52 week high
- THB 0.7500 on Aug 27, 2026
- 52 week low
- THB 0.4908 on Apr 8, 2026
- Deepest drawdown
- -76.9% from Aug 14, 2019 to Apr 8, 2025, not yet recovered
- Best single session
- +29.8% on Sep 19, 2022
- Worst single session
- -12.0% on May 19, 2020
- Volatility, 1 year annualised
- 32.7%
- Sessions closing higher, 1 year
- 30%
- Best calendar year
- 2021, +20%
- Worst calendar year
- 2024, -30%
MITSIB price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on Jun 11, 2019; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 0.5677 | THB 0.7500 | THB 0.4908 | THB 0.6100 | +7.4% | 100.9M | 213 |
| 2025 | THB 0.6552 | THB 0.6646 | THB 0.4399 | THB 0.5677 | -13.4% | 45.5M | 242 |
| 2024 | THB 0.9454 | THB 1.00 | THB 0.5991 | THB 0.6552 | -30.0% | 94.4M | 243 |
| 2023 | THB 1.10 | THB 1.26 | THB 0.8424 | THB 0.9360 | -13.7% | 510M | 234 |
| 2022 | THB 0.9818 | THB 1.52 | THB 0.6489 | THB 1.08 | +11.4% | 1.1B | 241 |
| 2021 | THB 0.8029 | THB 1.52 | THB 0.7786 | THB 0.9731 | +20.0% | 364.7M | 241 |
| 2020 | THB 1.12 | THB 1.15 | THB 0.6789 | THB 0.8110 | -27.4% | 259.6M | 243 |
| 2019 | THB 1.99 | THB 2.13 | THB 1.07 | THB 1.12 | n/a | 1.3B | 138 |
MITSIB monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 0.6100 | -3.2% |
| October 2026 | THB 0.6300 | +1.6% |
| September 2026 | THB 0.6200 | -4.6% |
| August 2026 | THB 0.6500 | +3.2% |
| July 2026 | THB 0.6300 | +16.7% |
| June 2026 | THB 0.5400 | 0.0% |
| May 2026 | THB 0.5400 | +3.8% |
| April 2026 | THB 0.5200 | +2.0% |
| March 2026 | THB 0.5100 | -10.2% |
| February 2026 | THB 0.5677 | +1.7% |
| January 2026 | THB 0.5581 | -1.7% |
| December 2025 | THB 0.5677 | 0.0% |
About the MITSIB data
Daily bars. 1,795 sessions from Jun 11, 2019 to Nov 13, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 11, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/set%3AMITSIB/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- MIDEA80 Midea Group Co., Ltd.
- MII MFC Industrial Investment Property and Leasehold Fund
- MINT Minor International Public Company Limited
- MINT-R Minor International Public Company Limited
- MITSIB-R Mitsib Leasing Public Company Limited
- MIXUE80 MIXUE Group
- MJD Major Development Public Company Limited
- MJD-R Major Development Public Company Limited
Common questions
MITSIB share price history
