Heng Leasing & Capital PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	1.810	1.820	1.790	1.790	1.602	1,400,602
2024-01-26	1.780	1.810	1.780	1.790	1.602	1,913,475
2024-01-25	1.820	1.820	1.790	1.800	1.611	1,462,718
2024-01-24	1.800	1.820	1.770	1.820	1.629	2,991,288
2024-01-23	1.860	1.860	1.780	1.780	1.593	7,504,773
2024-01-22	1.920	1.920	1.820	1.850	1.656	3,878,601
2024-01-19	1.910	1.940	1.900	1.920	1.718	1,240,447
2024-01-18	1.930	1.950	1.900	1.910	1.709	1,631,871
2024-01-17	1.960	1.960	1.920	1.930	1.727	2,399,644
2024-01-16	1.960	1.990	1.950	1.960	1.754	1,600,988
2024-01-15	2.020	2.040	1.950	1.960	1.754	4,099,212
2024-01-12	1.960	2.040	1.960	2.000	1.790	3,562,230
2024-01-11	2.000	2.020	1.960	1.960	1.754	4,947,113
2024-01-10	2.060	2.080	1.990	2.000	1.790	5,044,192
2024-01-09	2.060	2.100	2.040	2.060	1.844	4,701,594
2024-01-08	2.100	2.120	2.000	2.040	1.826	8,748,236
2024-01-05	2.200	2.260	2.060	2.100	1.879	15,763,080
2024-01-04	2.140	2.360	2.120	2.220	1.987	37,937,207
2024-01-03	1.920	1.990	1.910	1.980	1.772	6,455,615
2024-01-02	1.920	1.930	1.890	1.920	1.718	2,210,856
2023-12-28	1.900	1.930	1.900	1.920	1.718	486,933
2023-12-27	1.920	1.920	1.910	1.910	1.709	210,454
2023-12-26	1.930	1.940	1.900	1.900	1.700	806,200
2023-12-25	1.920	1.950	1.920	1.920	1.718	925,990
2023-12-22	1.910	1.950	1.900	1.920	1.718	1,384,411
2023-12-21	1.870	1.930	1.870	1.900	1.700	1,481,800
2023-12-20	1.870	1.890	1.850	1.870	1.674	849,134
2023-12-19	1.900	1.900	1.840	1.840	1.647	1,478,100
2023-12-18	1.900	1.900	1.880	1.900	1.700	369,676
2023-12-15	1.890	1.940	1.890	1.900	1.700	875,800
2023-12-14	1.850	1.910	1.850	1.880	1.682	1,539,010
2023-12-13	1.900	1.910	1.810	1.820	1.629	2,637,103
2023-12-12	1.950	1.950	1.900	1.900	1.700	1,873,768
2023-12-08	1.960	1.970	1.930	1.950	1.745	935,948
2023-12-07	1.950	1.970	1.950	1.960	1.754	767,924
2023-12-06	1.950	2.000	1.950	1.990	1.781	1,151,801
2023-12-04	1.950	1.980	1.940	1.950	1.745	683,300
2023-12-01	1.950	1.970	1.940	1.950	1.745	321,923
2023-11-30	1.980	1.980	1.940	1.940	1.736	1,217,082
2023-11-29	2.000	2.040	1.970	1.970	1.763	2,103,273
2023-11-28	1.990	2.000	1.980	2.000	1.790	449,835
2023-11-27	2.020	2.020	1.960	1.990	1.781	1,369,536
2023-11-24	2.020	2.060	2.000	2.000	1.790	1,482,700
2023-11-23	2.000	2.040	2.000	2.020	1.808	679,900
2023-11-22	2.000	2.020	2.000	2.020	1.808	515,216
2023-11-21	2.020	2.040	2.000	2.000	1.790	1,325,200
2023-11-20	1.990	2.040	1.980	2.020	1.808	1,007,014
2023-11-17	2.000	2.020	1.990	2.000	1.790	1,007,484
2023-11-16	2.020	2.040	1.990	2.020	1.808	1,208,911
2023-11-15	1.960	2.040	1.960	2.020	1.808	2,682,610
2023-11-14	1.990	1.990	1.920	1.930	1.727	2,227,071
2023-11-13	2.040	2.040	1.960	1.970	1.763	1,374,885
2023-11-10	2.020	2.040	1.990	1.990	1.781	2,093,228
2023-11-09	2.040	2.040	2.000	2.040	1.826	2,364,999
2023-11-08	2.080	2.120	2.060	2.100	1.879	1,571,600
2023-11-07	2.080	2.180	2.080	2.080	1.861	2,871,300
2023-11-06	2.120	2.180	2.080	2.100	1.879	1,093,501
2023-11-03	2.120	2.140	2.100	2.120	1.897	1,252,591
2023-11-02	2.020	2.080	2.020	2.080	1.861	1,597,042
2023-11-01	2.020	2.020	1.990	1.990	1.781	1,569,796

← NewerPage 12 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.