Heng Leasing & Capital PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	1.040	1.110	1.040	1.090	1.011	3,635,575
2024-07-26	1.020	1.040	0.990	1.030	0.956	1,381,530
2024-07-25	1.030	1.030	0.990	1.030	0.956	2,940,232
2024-07-24	1.090	1.090	0.990	1.030	0.956	4,279,722
2024-07-23	1.120	1.130	1.070	1.080	1.002	4,341,129
2024-07-19	1.130	1.140	1.120	1.120	1.039	1,221,019
2024-07-18	1.150	1.170	1.110	1.130	1.049	4,043,181
2024-07-17	1.190	1.210	1.160	1.160	1.076	4,242,802
2024-07-16	1.230	1.290	1.180	1.180	1.095	6,972,706
2024-07-15	1.260	1.260	1.220	1.230	1.141	3,067,888
2024-07-12	1.200	1.340	1.190	1.270	1.178	25,018,900
2024-07-11	1.190	1.200	1.170	1.190	1.104	429,200
2024-07-10	1.180	1.210	1.150	1.170	1.086	2,116,296
2024-07-09	1.220	1.220	1.180	1.200	1.114	568,784
2024-07-08	1.200	1.220	1.190	1.210	1.123	1,840,503
2024-07-05	1.170	1.200	1.140	1.200	1.114	1,244,527
2024-07-04	1.150	1.180	1.140	1.150	1.067	1,898,001
2024-07-03	1.140	1.150	1.120	1.140	1.058	963,205
2024-07-02	1.140	1.160	1.140	1.140	1.058	589,128
2024-07-01	1.150	1.180	1.140	1.150	1.067	654,981
2024-06-28	1.220	1.220	1.140	1.150	1.067	1,574,284
2024-06-27	1.220	1.220	1.180	1.200	1.114	1,091,330
2024-06-26	1.210	1.250	1.200	1.220	1.132	859,001
2024-06-25	1.220	1.240	1.200	1.210	1.123	2,558,723
2024-06-24	1.180	1.220	1.160	1.200	1.114	3,409,000
2024-06-21	1.100	1.180	1.090	1.180	1.095	3,414,405
2024-06-20	1.100	1.120	1.090	1.100	1.021	1,073,600
2024-06-19	1.130	1.140	1.070	1.100	1.021	4,486,084
2024-06-18	1.150	1.160	1.130	1.130	1.049	1,509,701
2024-06-17	1.120	1.160	1.100	1.150	1.067	2,703,503
2024-06-14	1.190	1.200	1.130	1.140	1.058	3,397,257
2024-06-13	1.150	1.210	1.130	1.190	1.104	6,557,105
2024-06-12	1.190	1.190	1.100	1.120	1.039	9,806,337
2024-06-11	1.180	1.180	1.100	1.180	1.095	9,922,451
2024-06-10	1.270	1.270	1.180	1.180	1.095	7,492,051
2024-06-07	1.300	1.320	1.270	1.270	1.178	3,743,689
2024-06-06	1.360	1.370	1.300	1.320	1.225	2,467,705
2024-06-05	1.380	1.380	1.330	1.350	1.253	4,287,100
2024-06-04	1.400	1.400	1.360	1.360	1.262	5,649,535
2024-05-31	1.430	1.450	1.390	1.390	1.290	3,311,715
2024-05-30	1.470	1.470	1.420	1.430	1.327	1,812,838
2024-05-29	1.470	1.470	1.440	1.440	1.336	1,363,402
2024-05-28	1.470	1.490	1.460	1.470	1.364	391,604
2024-05-27	1.430	1.470	1.430	1.470	1.364	840,950
2024-05-24	1.460	1.470	1.440	1.470	1.364	1,204,901
2024-05-23	1.500	1.500	1.460	1.460	1.355	2,424,076
2024-05-21	1.490	1.510	1.480	1.500	1.392	4,365,705
2024-05-20	1.490	1.510	1.480	1.480	1.373	1,178,045
2024-05-17	1.490	1.520	1.490	1.500	1.392	795,823
2024-05-16	1.490	1.520	1.490	1.500	1.392	1,428,374
2024-05-15	1.490	1.500	1.450	1.480	1.373	3,843,870
2024-05-14	1.540	1.540	1.390	1.500	1.392	10,916,500
2024-05-13	1.620	1.620	1.550	1.560	1.448	7,421,045
2024-05-10	1.620	1.630	1.610	1.620	1.503	1,516,210
2024-05-09	1.650	1.660	1.620	1.620	1.503	3,659,504
2024-05-08	1.650	1.660	1.630	1.630	1.513	1,854,750
2024-05-07	1.640	1.660	1.630	1.640	1.522	2,023,297
2024-05-03	1.620	1.640	1.620	1.640	1.522	1,004,450
2024-05-02	1.630	1.640	1.610	1.620	1.503	1,619,775
2024-04-30	1.630	1.650	1.630	1.630	1.513	952,978

← NewerPage 10 of 21 · 1,214 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.