SET · MITSIB-R · stock

Mitsib Leasing Public Company Limited (MITSIB-R) stock price history

Every SET trading session of Mitsib Leasing Public Company Limited from Sep 30, 2020 to Sep 28, 2026: 1,457 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.

Get MITSIB-R data, free keyYear by year table

MITSIB-R adjusted close, 2020 to 2026

MITSIB-RMitsib Leasing Public Company Limited
THB 0.5300+3.9% over one year
202120222023202420252026
THB 1.47
All time high, 2022
THB 0.5300
52 week high, THB 0.5100 low
1,457
Daily sessions since 2020

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.

MITSIB-R key facts

  • Mitsib Leasing Public Company Limited (MITSIB-R) closed at THB 0.5300 on Sep 28, 2026 on SET.
  • MITSIB-R's all time high close is THB 1.47, set on Sep 21, 2022; its all time low close is THB 0.5100 on Sep 24, 2025.
  • MITSIB-R's 52 week range is THB 0.5100 to THB 0.5300.
  • MITSIB-R returned +3.9% over the year to Sep 28, 2026 and -51.1% over five years.
  • Since Sep 30, 2020 MITSIB-R returned -38%, -7.6% a year compounded.
  • MITSIB-R's deepest drawdown was -65.3% from Sep 21, 2022 to Sep 24, 2025.
  • DataCedar holds 1,457 daily sessions of MITSIB-R history from Sep 30, 2020 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

MITSIB-R price chart, 2020 to 2026

MITSIB-R adjusted close, Sep 30, 2020 to Sep 28, 2026THB 0.5100THB 0.8240THB 1.14THB 1.452020202120222023202420252026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

MITSIB-R returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month0.0%
3 months0.0%
6 months+3.9%
Year to date+3.9%
1 year+3.9%
3 years-41.8%
5 years-51.1%
10 yearsn/a
Since Sep 30, 2020-37.6%
Compound annual growth, 6.0 years-7.6%

MITSIB-R records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
THB 1.47 on Sep 21, 2022
All time low close
THB 0.5100 on Sep 24, 2025
52 week high
THB 0.5300 on Apr 30, 2026
52 week low
THB 0.5100 on Sep 29, 2025
Deepest drawdown
-65.3% from Sep 21, 2022 to Sep 24, 2025, not yet recovered
Best single session
+34.3% on Mar 17, 2021
Worst single session
-18.4% on May 11, 2022
Volatility, 1 year annualised
13.0%
Sessions closing higher, 1 year
0%
Best calendar year
2021, +21%
Worst calendar year
2024, -28%

MITSIB-R 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. 2020 starts on Sep 30, 2020; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 0.5100THB 0.5300THB 0.5100THB 0.5300+3.9%0186
2025THB 0.6567THB 0.6567THB 0.5100THB 0.5100-22.3%11.1K242
2024THB 0.9101THB 0.9101THB 0.6567THB 0.6567-27.8%69.7K243
2023THB 1.06THB 1.27THB 0.8734THB 0.9101-14.2%17.4M243
2022THB 0.9859THB 1.52THB 0.6684THB 1.06+7.6%36.9M241
2021THB 0.8168THB 1.53THB 0.8168THB 0.9859+20.7%5.6M241
2020THB 0.8495THB 0.8495THB 0.8168THB 0.8168n/a57.3K61

MITSIB-R monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 0.53000.0%
August 2026THB 0.53000.0%
July 2026THB 0.53000.0%
June 2026THB 0.53000.0%
May 2026THB 0.53000.0%
April 2026THB 0.5300+3.9%
March 2026THB 0.51000.0%
February 2026THB 0.51000.0%
January 2026THB 0.51000.0%
December 2025THB 0.51000.0%
November 2025THB 0.51000.0%
October 2025THB 0.51000.0%

About the MITSIB-R data

Daily bars. 1,457 sessions from Sep 30, 2020 to Sep 28, 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 Sep 28, 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 Sep 30, 2020, 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/MITSIB-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • MII MFC Industrial Investment Property and Leasehold Fund
  • MINT Minor International Public Company Limited
  • MINT-R Minor International Public Company Limited
  • MITSIB Mitsib Leasing Public Company Limited
  • MIXUE80 MIXUE Group
  • MJD Major Development Public Company Limited
  • MJD-R Major Development Public Company Limited
  • MJLF Major Cineplex Lifestyle Leasehold Property Fund.

Common questions

MITSIB-R share price history

Start with any symbol.

Start free