Heng Leasing & Capital PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	2.480	2.540	2.420	2.540	2.273	2,057,500
2023-05-03	2.400	2.460	2.340	2.440	2.184	3,968,732
2023-05-02	2.440	2.500	2.380	2.420	2.166	3,415,261
2023-04-28	2.460	2.500	2.440	2.440	2.184	1,811,797
2023-04-27	2.500	2.500	2.440	2.440	2.184	3,789,210
2023-04-26	2.460	2.540	2.460	2.520	2.255	2,485,403
2023-04-25	2.580	2.600	2.460	2.500	2.237	5,432,014
2023-04-24	2.580	2.700	2.540	2.580	2.309	6,139,496
2023-04-21	2.580	2.600	2.540	2.560	2.291	2,907,039
2023-04-20	2.660	2.660	2.520	2.580	2.309	8,642,771
2023-04-19	2.700	2.700	2.640	2.640	2.363	5,407,818
2023-04-18	2.760	2.760	2.680	2.700	2.416	6,968,879
2023-04-17	2.720	2.780	2.720	2.760	2.470	4,694,899
2023-04-12	2.720	2.740	2.680	2.720	2.434	4,839,280
2023-04-11	2.700	2.720	2.680	2.720	2.434	2,934,230
2023-04-10	2.660	2.740	2.640	2.700	2.416	8,817,606
2023-04-07	2.680	2.700	2.640	2.660	2.380	3,595,764
2023-04-05	2.720	2.740	2.620	2.660	2.380	7,126,840
2023-04-04	2.740	2.760	2.700	2.720	2.434	1,980,361
2023-04-03	2.760	2.780	2.680	2.740	2.452	6,644,190
2023-03-31	2.760	2.780	2.740	2.760	2.470	2,715,601
2023-03-30	2.860	2.860	2.740	2.740	2.452	11,730,500
2023-03-29	2.840	2.920	2.800	2.840	2.542	20,673,340
2023-03-28	2.800	2.860	2.780	2.800	2.506	8,263,046
2023-03-27	2.820	2.820	2.780	2.800	2.506	3,300,621
2023-03-24	2.800	2.820	2.780	2.800	2.506	2,934,439
2023-03-23	2.740	2.840	2.720	2.800	2.506	7,783,310
2023-03-22	2.800	2.820	2.720	2.720	2.434	3,836,128
2023-03-21	2.680	2.780	2.680	2.760	2.470	3,934,388
2023-03-20	2.700	2.740	2.620	2.680	2.398	7,171,031
2023-03-17	2.760	2.760	2.700	2.740	2.452	2,643,314
2023-03-16	2.760	2.760	2.680	2.720	2.434	5,217,522
2023-03-15	2.700	2.780	2.680	2.760	2.470	6,266,135
2023-03-14	2.780	2.840	2.640	2.660	2.380	14,854,030
2023-03-13	2.900	2.900	2.780	2.800	2.506	7,765,051
2023-03-10	2.920	2.960	2.900	2.920	2.613	2,483,029
2023-03-09	2.900	2.980	2.860	2.940	2.631	6,421,840
2023-03-08	2.860	2.920	2.860	2.900	2.595	3,808,051
2023-03-07	2.920	2.940	2.880	2.920	2.613	6,980,185
2023-03-03	2.920	2.940	2.820	2.840	2.542	13,612,080
2023-03-02	2.980	2.980	2.900	2.900	2.595	3,603,334
2023-03-01	2.960	3.000	2.940	2.960	2.589	4,226,684
2023-02-28	3.000	3.020	2.940	2.960	2.589	9,283,987
2023-02-27	3.060	3.080	2.960	3.000	2.624	14,211,600
2023-02-24	3.220	3.220	3.080	3.080	2.694	18,504,289
2023-02-23	3.160	3.260	3.140	3.220	2.817	37,263,680
2023-02-22	3.100	3.180	3.080	3.120	2.729	8,962,453
2023-02-21	3.160	3.160	3.080	3.120	2.729	8,771,798
2023-02-20	3.200	3.240	3.120	3.160	2.764	26,303,779
2023-02-17	2.960	3.080	2.920	3.060	2.677	10,707,670
2023-02-16	2.920	3.000	2.900	2.980	2.607	7,149,793
2023-02-15	3.060	3.060	2.880	2.900	2.537	18,480,260
2023-02-14	3.140	3.180	3.020	3.060	2.677	10,603,680
2023-02-13	3.120	3.220	3.100	3.140	2.747	10,237,990
2023-02-10	3.160	3.160	3.100	3.120	2.729	3,203,680
2023-02-09	3.080	3.180	3.020	3.160	2.764	9,600,914
2023-02-08	3.160	3.180	3.080	3.080	2.694	11,667,020
2023-02-07	3.260	3.260	3.140	3.140	2.747	15,835,660
2023-02-06	3.180	3.280	3.180	3.260	2.852	12,307,770
2023-02-03	3.320	3.380	3.200	3.220	2.817	82,550,203

← NewerPage 15 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.