Heng Leasing & Capital PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 1.630 | 1.640 | 1.610 | 1.620 | 1.503 | 2,217,103 |
| 2024-04-26 | 1.630 | 1.660 | 1.610 | 1.620 | 1.503 | 2,079,252 |
| 2024-04-25 | 1.650 | 1.660 | 1.640 | 1.640 | 1.522 | 761,500 |
| 2024-04-24 | 1.630 | 1.670 | 1.620 | 1.660 | 1.540 | 3,847,915 |
| 2024-04-23 | 1.630 | 1.650 | 1.610 | 1.610 | 1.494 | 2,052,751 |
| 2024-04-22 | 1.600 | 1.630 | 1.600 | 1.610 | 1.494 | 1,906,500 |
| 2024-04-19 | 1.620 | 1.630 | 1.580 | 1.580 | 1.466 | 4,694,205 |
| 2024-04-18 | 1.680 | 1.690 | 1.650 | 1.650 | 1.531 | 2,691,630 |
| 2024-04-17 | 1.730 | 1.730 | 1.660 | 1.680 | 1.559 | 5,561,350 |
| 2024-04-11 | 1.770 | 1.770 | 1.740 | 1.740 | 1.615 | 1,999,990 |
| 2024-04-10 | 1.750 | 1.790 | 1.750 | 1.770 | 1.642 | 3,606,386 |
| 2024-04-09 | 1.770 | 1.770 | 1.730 | 1.740 | 1.615 | 9,717,500 |
| 2024-04-05 | 1.770 | 1.790 | 1.750 | 1.770 | 1.642 | 2,337,519 |
| 2024-04-04 | 1.820 | 1.820 | 1.770 | 1.790 | 1.661 | 1,913,304 |
| 2024-04-03 | 1.800 | 1.820 | 1.790 | 1.810 | 1.680 | 1,960,707 |
| 2024-04-02 | 1.820 | 1.820 | 1.770 | 1.800 | 1.670 | 1,996,323 |
| 2024-04-01 | 1.810 | 1.820 | 1.800 | 1.810 | 1.680 | 1,122,400 |
| 2024-03-29 | 1.820 | 1.840 | 1.800 | 1.800 | 1.670 | 1,835,407 |
| 2024-03-28 | 1.830 | 1.860 | 1.820 | 1.820 | 1.689 | 1,168,900 |
| 2024-03-27 | 1.830 | 1.850 | 1.820 | 1.830 | 1.698 | 813,021 |
| 2024-03-26 | 1.820 | 1.840 | 1.810 | 1.820 | 1.689 | 573,165 |
| 2024-03-25 | 1.850 | 1.850 | 1.800 | 1.820 | 1.689 | 2,437,709 |
| 2024-03-22 | 1.860 | 1.880 | 1.850 | 1.850 | 1.717 | 2,792,902 |
| 2024-03-21 | 1.830 | 1.890 | 1.830 | 1.860 | 1.726 | 5,989,105 |
| 2024-03-20 | 1.840 | 1.850 | 1.800 | 1.810 | 1.680 | 2,516,425 |
| 2024-03-19 | 1.850 | 1.850 | 1.820 | 1.830 | 1.698 | 1,098,601 |
| 2024-03-18 | 1.880 | 1.890 | 1.830 | 1.840 | 1.707 | 4,817,264 |
| 2024-03-15 | 1.880 | 1.930 | 1.870 | 1.870 | 1.735 | 5,499,739 |
| 2024-03-14 | 1.880 | 1.910 | 1.840 | 1.880 | 1.745 | 10,170,840 |
| 2024-03-13 | 1.790 | 1.870 | 1.790 | 1.870 | 1.735 | 5,406,764 |
| 2024-03-12 | 1.820 | 1.820 | 1.770 | 1.800 | 1.670 | 3,037,915 |
| 2024-03-11 | 1.810 | 1.820 | 1.800 | 1.800 | 1.670 | 1,323,268 |
| 2024-03-08 | 1.800 | 1.850 | 1.800 | 1.820 | 1.689 | 4,473,901 |
| 2024-03-07 | 1.810 | 1.810 | 1.790 | 1.790 | 1.661 | 1,197,600 |
| 2024-03-06 | 1.800 | 1.810 | 1.780 | 1.800 | 1.670 | 1,213,231 |
| 2024-03-05 | 1.790 | 1.800 | 1.780 | 1.790 | 1.661 | 862,311 |
| 2024-03-04 | 1.810 | 1.810 | 1.790 | 1.800 | 1.670 | 1,081,313 |
| 2024-03-01 | 1.800 | 1.830 | 1.800 | 1.820 | 1.689 | 1,062,720 |
| 2024-02-29 | 1.870 | 1.870 | 1.840 | 1.870 | 1.674 | 2,319,616 |
| 2024-02-28 | 1.840 | 1.860 | 1.840 | 1.850 | 1.656 | 1,161,701 |
| 2024-02-27 | 1.850 | 1.870 | 1.840 | 1.850 | 1.656 | 2,666,401 |
| 2024-02-23 | 1.890 | 1.890 | 1.850 | 1.860 | 1.665 | 2,250,701 |
| 2024-02-22 | 1.860 | 1.890 | 1.850 | 1.880 | 1.682 | 3,489,920 |
| 2024-02-21 | 1.840 | 1.860 | 1.830 | 1.850 | 1.656 | 1,581,601 |
| 2024-02-20 | 1.850 | 1.850 | 1.810 | 1.820 | 1.629 | 1,731,203 |
| 2024-02-19 | 1.850 | 1.880 | 1.840 | 1.850 | 1.656 | 1,186,801 |
| 2024-02-16 | 1.920 | 1.950 | 1.840 | 1.850 | 1.656 | 6,888,742 |
| 2024-02-15 | 1.870 | 1.890 | 1.870 | 1.870 | 1.674 | 1,498,700 |
| 2024-02-14 | 1.880 | 1.900 | 1.850 | 1.880 | 1.682 | 1,343,934 |
| 2024-02-13 | 1.850 | 1.910 | 1.850 | 1.890 | 1.691 | 3,665,704 |
| 2024-02-12 | 1.850 | 1.860 | 1.840 | 1.850 | 1.656 | 1,102,408 |
| 2024-02-09 | 1.860 | 1.870 | 1.840 | 1.850 | 1.656 | 1,448,857 |
| 2024-02-08 | 1.860 | 1.880 | 1.850 | 1.870 | 1.674 | 1,713,407 |
| 2024-02-07 | 1.870 | 1.880 | 1.860 | 1.860 | 1.665 | 1,940,047 |
| 2024-02-06 | 1.850 | 1.890 | 1.850 | 1.870 | 1.674 | 3,780,282 |
| 2024-02-05 | 1.850 | 1.870 | 1.830 | 1.850 | 1.656 | 2,245,926 |
| 2024-02-02 | 1.820 | 1.880 | 1.820 | 1.870 | 1.674 | 3,631,488 |
| 2024-02-01 | 1.800 | 1.820 | 1.790 | 1.810 | 1.620 | 1,462,428 |
| 2024-01-31 | 1.810 | 1.810 | 1.780 | 1.790 | 1.602 | 2,020,903 |
| 2024-01-30 | 1.800 | 1.850 | 1.800 | 1.800 | 1.611 | 2,805,152 |
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.