Heng Leasing & Capital PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	3.040	3.140	3.000	3.140	2.747	16,709,391
2022-11-04	2.960	3.040	2.960	3.020	2.642	4,186,148
2022-11-03	2.960	3.000	2.940	2.960	2.589	1,838,629
2022-11-02	3.040	3.040	2.960	2.960	2.589	3,843,415
2022-11-01	2.940	3.060	2.940	3.020	2.642	8,236,658
2022-10-31	2.920	2.980	2.920	2.920	2.554	3,014,291
2022-10-28	2.940	3.000	2.940	2.940	2.572	5,243,070
2022-10-27	2.940	2.980	2.900	2.940	2.572	4,048,801
2022-10-26	2.960	3.000	2.920	2.940	2.572	3,121,754
2022-10-25	2.980	3.000	2.920	2.940	2.572	1,788,608
2022-10-21	2.980	3.020	2.960	2.960	2.589	3,768,043
2022-10-20	2.960	2.980	2.920	2.960	2.589	2,935,429
2022-10-19	3.020	3.080	2.940	2.940	2.572	6,302,605
2022-10-18	2.940	3.020	2.940	3.020	2.642	6,813,685
2022-10-17	2.920	2.960	2.880	2.920	2.554	2,473,417
2022-10-12	2.900	3.000	2.900	2.940	2.572	4,351,881
2022-10-11	2.880	2.940	2.880	2.900	2.537	2,410,280
2022-10-10	2.980	3.000	2.900	2.920	2.554	3,148,216
2022-10-07	3.040	3.100	2.980	2.980	2.607	2,897,934
2022-10-06	2.960	3.060	2.960	3.020	2.642	3,555,602
2022-10-05	2.980	2.980	2.940	2.940	2.572	1,322,425
2022-10-04	2.960	3.000	2.920	2.920	2.554	2,066,300
2022-10-03	2.960	3.000	2.920	2.920	2.554	2,595,206
2022-09-30	2.960	3.020	2.900	3.000	2.624	3,380,184
2022-09-29	3.020	3.040	2.920	2.980	2.607	3,748,745
2022-09-28	2.980	3.040	2.900	3.000	2.624	6,637,087
2022-09-27	3.060	3.080	2.940	2.980	2.607	5,876,880
2022-09-26	3.080	3.080	3.000	3.020	2.642	5,324,640
2022-09-23	3.120	3.140	3.060	3.100	2.712	3,531,349
2022-09-22	3.140	3.160	3.040	3.120	2.729	4,871,678
2022-09-21	3.120	3.160	3.100	3.120	2.729	2,146,333
2022-09-20	3.120	3.180	3.120	3.120	2.729	3,317,978
2022-09-19	3.180	3.220	3.100	3.100	2.712	8,380,916
2022-09-16	3.280	3.280	3.180	3.180	2.782	4,919,115
2022-09-15	3.340	3.340	3.260	3.280	2.869	3,556,238
2022-09-14	3.240	3.340	3.240	3.320	2.904	5,373,794
2022-09-13	3.360	3.360	3.300	3.320	2.904	5,929,602
2022-09-12	3.260	3.400	3.260	3.360	2.939	19,944,100
2022-09-09	3.220	3.260	3.220	3.240	2.834	2,303,871
2022-09-08	3.260	3.320	3.220	3.220	2.817	7,496,391
2022-09-07	3.240	3.260	3.220	3.220	2.817	2,279,814
2022-09-06	3.220	3.280	3.220	3.240	2.834	5,331,660
2022-09-05	3.200	3.260	3.180	3.220	2.817	2,936,304
2022-09-02	3.200	3.280	3.160	3.240	2.834	7,914,511
2022-09-01	3.240	3.260	3.160	3.160	2.764	14,797,930
2022-08-31	3.420	3.460	3.200	3.260	2.852	34,959,352
2022-08-30	3.460	3.480	3.420	3.440	3.009	6,622,965
2022-08-29	3.440	3.500	3.440	3.460	3.027	13,856,890
2022-08-26	3.620	3.640	3.520	3.520	3.079	37,257,359
2022-08-25	3.460	3.600	3.460	3.560	3.114	77,655,688
2022-08-24	3.480	3.500	3.440	3.440	3.009	5,407,827
2022-08-23	3.440	3.480	3.400	3.460	3.027	6,259,493
2022-08-22	3.460	3.520	3.440	3.480	3.044	13,937,110
2022-08-19	3.460	3.500	3.380	3.420	2.992	12,500,610
2022-08-18	3.480	3.540	3.440	3.460	3.027	35,948,602
2022-08-17	3.400	3.480	3.360	3.460	3.027	13,571,890
2022-08-16	3.420	3.440	3.360	3.360	2.939	5,222,203
2022-08-15	3.360	3.440	3.360	3.420	2.992	8,953,800
2022-08-11	3.380	3.560	3.380	3.460	3.027	24,648,029
2022-08-10	3.440	3.440	3.340	3.340	2.922	10,392,600

← NewerPage 17 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.