Heng Leasing & Capital PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	3.320	3.380	3.200	3.220	2.817	82,550,203
2023-02-02	3.080	3.280	3.080	3.280	2.869	55,511,113
2023-02-01	3.000	3.100	2.980	3.080	2.694	12,687,550
2023-01-31	3.060	3.080	2.960	3.000	2.624	7,278,453
2023-01-30	3.020	3.100	3.020	3.060	2.677	3,471,562
2023-01-27	3.000	3.060	2.980	3.040	2.659	2,003,943
2023-01-26	3.080	3.080	2.960	2.980	2.607	12,176,240
2023-01-25	3.080	3.140	3.060	3.080	2.694	4,656,204
2023-01-24	3.120	3.120	3.080	3.080	2.694	3,270,803
2023-01-23	3.060	3.140	3.060	3.120	2.729	2,574,203
2023-01-20	3.180	3.180	3.060	3.060	2.677	10,344,600
2023-01-19	3.180	3.180	3.080	3.160	2.764	7,391,515
2023-01-18	3.200	3.200	3.120	3.160	2.764	3,368,494
2023-01-17	3.140	3.180	3.100	3.180	2.782	6,658,403
2023-01-16	3.160	3.200	3.040	3.100	2.712	8,773,727
2023-01-13	3.200	3.280	3.140	3.160	2.764	21,761,199
2023-01-12	3.220	3.220	3.180	3.200	2.799	4,958,995
2023-01-11	3.200	3.280	3.180	3.200	2.799	9,153,527
2023-01-10	3.220	3.220	3.160	3.200	2.799	16,863,080
2023-01-09	3.200	3.340	3.140	3.240	2.834	53,695,660
2023-01-06	3.080	3.180	3.040	3.160	2.764	23,157,080
2023-01-05	3.060	3.160	3.020	3.080	2.694	31,087,080
2023-01-04	2.920	3.120	2.920	3.080	2.694	27,537,711
2023-01-03	2.920	2.960	2.880	2.920	2.554	3,554,295
2022-12-30	2.980	3.000	2.940	2.940	2.572	3,063,342
2022-12-29	2.960	2.980	2.940	2.960	2.589	2,257,500
2022-12-28	2.960	2.980	2.940	2.980	2.607	1,948,607
2022-12-27	2.900	2.960	2.900	2.940	2.572	2,017,600
2022-12-26	2.900	2.920	2.880	2.880	2.519	771,840
2022-12-23	2.920	2.920	2.880	2.900	2.537	1,950,250
2022-12-22	2.900	2.940	2.880	2.900	2.537	1,283,904
2022-12-21	2.860	2.920	2.860	2.880	2.519	1,477,540
2022-12-20	2.960	2.960	2.840	2.860	2.502	5,651,310
2022-12-19	3.020	3.040	2.920	2.940	2.572	5,232,464
2022-12-16	2.980	3.020	2.980	3.020	2.642	2,534,043
2022-12-15	3.020	3.040	2.980	3.000	2.624	4,577,834
2022-12-14	3.020	3.080	3.000	3.020	2.642	8,759,119
2022-12-13	3.080	3.120	2.960	2.980	2.607	18,244,250
2022-12-09	3.100	3.120	3.020	3.080	2.694	7,772,291
2022-12-08	3.060	3.100	2.980	3.080	2.694	6,461,812
2022-12-07	3.000	3.060	3.000	3.040	2.659	5,031,765
2022-12-06	3.080	3.120	3.020	3.020	2.642	12,832,620
2022-12-02	2.940	3.160	2.920	3.080	2.694	40,036,520
2022-12-01	2.880	2.940	2.860	2.940	2.572	9,048,550
2022-11-30	2.840	2.860	2.820	2.840	2.484	2,519,404
2022-11-29	2.860	2.880	2.820	2.840	2.484	3,185,900
2022-11-28	2.860	2.880	2.840	2.840	2.484	2,653,289
2022-11-25	2.880	2.880	2.840	2.860	2.502	1,837,902
2022-11-24	2.880	2.900	2.820	2.860	2.502	3,533,951
2022-11-23	2.820	2.880	2.820	2.860	2.502	4,564,236
2022-11-22	2.920	2.940	2.760	2.800	2.449	67,416,844
2022-11-21	2.940	2.960	2.920	2.940	2.572	2,144,234
2022-11-18	2.900	2.960	2.900	2.940	2.572	1,876,003
2022-11-17	2.960	2.960	2.900	2.900	2.537	8,131,332
2022-11-16	3.020	3.040	2.960	2.960	2.589	4,544,400
2022-11-15	3.040	3.080	3.000	3.020	2.642	4,050,600
2022-11-14	3.100	3.100	3.000	3.020	2.642	5,048,874
2022-11-11	3.100	3.160	3.080	3.120	2.729	8,952,181
2022-11-10	3.040	3.080	2.980	3.040	2.659	5,662,413
2022-11-09	3.160	3.180	3.040	3.040	2.659	7,530,145

← NewerPage 16 of 21 · 1,213 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.