Heng Leasing & Capital PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.880	0.900	0.870	0.870	0.870	1,250,474
2026-10-15	0.860	0.890	0.850	0.870	0.870	2,007,311
2026-10-14	0.860	0.870	0.860	0.860	0.860	496,700
2026-10-12	0.860	0.870	0.860	0.860	0.860	112,400
2026-10-09	0.870	0.870	0.860	0.860	0.860	159,335
2026-10-08	0.870	0.890	0.840	0.870	0.870	4,123,010
2026-10-07	0.860	0.880	0.860	0.870	0.870	628,900
2026-10-06	0.870	0.870	0.850	0.860	0.860	1,274,834
2026-10-05	0.870	0.870	0.860	0.860	0.860	1,854,402
2026-10-02	0.870	0.880	0.860	0.860	0.860	525,500
2026-10-01	0.860	0.870	0.860	0.860	0.860	643,500
2026-09-30	0.870	0.880	0.850	0.860	0.860	2,814,900
2026-09-29	0.880	0.880	0.870	0.880	0.880	165,100
2026-09-28	0.890	0.890	0.870	0.880	0.880	1,265,500
2026-09-25	0.890	0.890	0.880	0.890	0.890	376,959
2026-09-24	0.890	0.890	0.880	0.890	0.890	442,694
2026-09-23	0.890	0.890	0.880	0.890	0.890	344,251
2026-09-22	0.890	0.900	0.880	0.890	0.890	1,090,610
2026-09-21	0.880	0.900	0.880	0.880	0.880	646,570
2026-09-18	0.900	0.900	0.890	0.890	0.890	402,640
2026-09-17	0.870	0.910	0.870	0.890	0.890	3,261,600
2026-09-16	0.870	0.890	0.870	0.870	0.870	891,340
2026-09-15	0.870	0.880	0.860	0.880	0.880	1,330,602
2026-09-14	0.880	0.890	0.870	0.870	0.870	941,302
2026-09-11	0.880	0.890	0.870	0.880	0.880	345,156
2026-09-10	0.890	0.890	0.880	0.880	0.880	692,400
2026-09-09	0.880	0.890	0.880	0.880	0.880	647,911
2026-09-08	0.880	0.890	0.880	0.880	0.880	1,274,126
2026-09-07	0.880	0.890	0.870	0.880	0.880	1,006,101
2026-09-04	0.870	0.890	0.870	0.890	0.890	716,501
2026-09-03	0.880	0.890	0.870	0.870	0.870	1,258,701
2026-09-02	0.880	0.890	0.870	0.870	0.870	5,346,710
2026-09-01	0.900	0.910	0.880	0.880	0.880	2,059,992
2026-08-31	0.900	0.910	0.890	0.900	0.900	1,629,200
2026-08-28	0.910	0.910	0.890	0.900	0.900	1,522,901
2026-08-27	0.920	0.920	0.900	0.910	0.910	736,000
2026-08-26	0.900	0.920	0.900	0.910	0.910	3,891,720
2026-08-25	0.910	0.920	0.890	0.900	0.900	5,307,805
2026-08-24	0.930	0.930	0.910	0.910	0.910	5,619,900
2026-08-21	0.940	0.940	0.920	0.930	0.930	1,221,801
2026-08-20	0.930	0.960	0.920	0.930	0.930	5,795,281
2026-08-19	0.930	0.930	0.920	0.930	0.930	1,722,040
2026-08-18	0.940	0.950	0.920	0.930	0.930	3,235,025
2026-08-17	0.920	0.940	0.920	0.930	0.930	1,941,129
2026-08-14	0.940	0.950	0.920	0.930	0.930	4,546,700
2026-08-13	0.950	0.960	0.940	0.950	0.950	1,637,805
2026-08-11	0.960	0.960	0.940	0.940	0.940	2,545,001
2026-08-10	0.980	0.980	0.950	0.950	0.950	6,911,716
2026-08-07	0.980	1.000	0.970	0.980	0.980	3,489,263
2026-08-06	0.990	1.010	0.970	0.980	0.980	5,588,456
2026-08-05	1.000	1.020	0.980	0.980	0.980	7,595,788
2026-08-04	1.000	1.010	0.980	0.980	0.980	11,331,560
2026-08-03	0.980	1.010	0.970	1.000	1.000	13,967,900
2026-07-31	0.940	0.990	0.940	0.970	0.970	6,257,283
2026-07-30	0.950	0.980	0.930	0.940	0.940	7,189,228
2026-07-27	0.950	0.990	0.950	0.960	0.960	6,784,920
2026-07-24	0.930	0.960	0.930	0.940	0.940	2,768,298
2026-07-23	0.960	0.960	0.940	0.940	0.940	2,463,400
2026-07-22	0.970	0.970	0.940	0.950	0.950	7,953,085
2026-07-21	1.010	1.010	0.960	0.970	0.970	12,628,531

Page 1 of 2 · 61 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-02	0.0262 THB
2025-03-04	0.0525 THB
2024-03-01	0.0665 THB
2023-03-02	0.0666 THB
2022-03-04	0.0100 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.