Heng Leasing & Capital PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	2.400	2.400	2.320	2.340	2.094	2,942,166
2023-08-02	2.440	2.440	2.360	2.400	2.148	2,949,282
2023-07-31	2.400	2.440	2.400	2.440	2.184	1,409,283
2023-07-27	2.380	2.440	2.380	2.400	2.148	5,127,122
2023-07-26	2.380	2.400	2.340	2.380	2.130	1,419,570
2023-07-25	2.380	2.380	2.360	2.360	2.112	637,920
2023-07-24	2.400	2.400	2.360	2.380	2.130	1,852,405
2023-07-21	2.420	2.440	2.360	2.400	2.148	1,972,250
2023-07-20	2.420	2.420	2.360	2.400	2.148	4,960,256
2023-07-19	2.440	2.460	2.400	2.420	2.166	10,291,450
2023-07-18	2.480	2.500	2.440	2.440	2.184	2,471,110
2023-07-17	2.480	2.520	2.440	2.460	2.202	7,386,810
2023-07-14	2.520	2.560	2.480	2.480	2.219	4,692,904
2023-07-13	2.500	2.520	2.480	2.520	2.255	686,055
2023-07-12	2.540	2.540	2.480	2.520	2.255	1,649,305
2023-07-11	2.520	2.560	2.500	2.520	2.255	1,990,920
2023-07-10	2.520	2.560	2.520	2.520	2.255	941,505
2023-07-07	2.500	2.540	2.500	2.520	2.255	783,353
2023-07-06	2.520	2.540	2.500	2.520	2.255	1,575,061
2023-07-05	2.640	2.640	2.560	2.560	2.291	1,590,858
2023-07-04	2.560	2.660	2.560	2.640	2.363	1,754,501
2023-07-03	2.560	2.580	2.520	2.560	2.291	1,435,905
2023-06-30	2.540	2.620	2.540	2.560	2.291	2,716,231
2023-06-29	2.480	2.560	2.460	2.520	2.255	2,073,416
2023-06-28	2.500	2.540	2.460	2.500	2.237	2,004,104
2023-06-27	2.420	2.560	2.420	2.480	2.219	2,995,094
2023-06-26	2.580	2.580	2.440	2.440	2.184	7,823,676
2023-06-23	2.600	2.620	2.560	2.600	2.327	1,665,514
2023-06-22	2.620	2.660	2.580	2.600	2.327	4,627,035
2023-06-21	2.680	2.720	2.620	2.640	2.363	4,282,002
2023-06-20	2.720	2.780	2.680	2.680	2.398	5,413,507
2023-06-19	2.740	2.740	2.700	2.720	2.434	2,779,461
2023-06-16	2.780	2.800	2.680	2.740	2.452	11,776,570
2023-06-15	2.820	2.840	2.740	2.760	2.470	11,238,920
2023-06-14	2.880	2.920	2.820	2.840	2.542	7,894,627
2023-06-13	2.860	2.920	2.860	2.880	2.577	9,356,222
2023-06-12	2.840	2.900	2.820	2.840	2.542	6,491,932
2023-06-09	2.800	2.860	2.780	2.860	2.559	6,841,797
2023-06-08	2.720	2.800	2.720	2.800	2.506	5,668,977
2023-06-07	2.760	2.800	2.620	2.720	2.434	8,123,091
2023-06-06	2.820	2.840	2.720	2.780	2.488	8,311,325
2023-06-02	2.840	2.860	2.800	2.840	2.542	5,181,826
2023-06-01	2.880	2.900	2.800	2.800	2.506	9,762,649
2023-05-31	2.780	2.880	2.780	2.860	2.559	12,057,050
2023-05-30	2.740	2.920	2.720	2.820	2.524	16,076,920
2023-05-29	2.820	2.820	2.720	2.740	2.452	7,215,351
2023-05-26	2.800	2.840	2.740	2.800	2.506	12,131,230
2023-05-25	2.640	2.800	2.600	2.800	2.506	22,534,359
2023-05-24	2.580	2.700	2.560	2.640	2.363	6,371,993
2023-05-23	2.520	2.580	2.460	2.580	2.309	2,582,042
2023-05-22	2.520	2.560	2.460	2.520	2.255	3,396,502
2023-05-19	2.560	2.560	2.520	2.560	2.291	1,148,114
2023-05-18	2.540	2.600	2.520	2.540	2.273	2,106,456
2023-05-17	2.580	2.600	2.500	2.520	2.255	3,372,533
2023-05-16	2.580	2.620	2.560	2.580	2.309	2,218,874
2023-05-15	2.700	2.720	2.560	2.560	2.291	7,327,331
2023-05-12	2.680	2.680	2.620	2.680	2.398	7,179,826
2023-05-11	2.680	2.740	2.640	2.660	2.380	9,596,972
2023-05-10	2.600	2.780	2.600	2.660	2.380	28,871,891
2023-05-09	2.580	2.600	2.480	2.580	2.309	8,482,389

← NewerPage 14 of 21 · 1,212 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.