Heng Leasing & Capital PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 3.500 | 3.520 | 3.400 | 3.460 | 3.027 | 8,960,215 |
| 2022-08-08 | 3.540 | 3.560 | 3.380 | 3.480 | 3.044 | 13,773,160 |
| 2022-08-05 | 3.540 | 3.580 | 3.500 | 3.520 | 3.079 | 9,873,235 |
| 2022-08-04 | 3.380 | 3.680 | 3.360 | 3.520 | 3.079 | 52,209,699 |
| 2022-08-03 | 3.380 | 3.400 | 3.320 | 3.360 | 2.939 | 4,345,512 |
| 2022-08-02 | 3.420 | 3.460 | 3.360 | 3.380 | 2.957 | 7,818,005 |
| 2022-08-01 | 3.440 | 3.460 | 3.400 | 3.420 | 2.992 | 9,201,321 |
| 2022-07-27 | 3.360 | 3.380 | 3.320 | 3.380 | 2.957 | 6,398,654 |
| 2022-07-26 | 3.420 | 3.460 | 3.320 | 3.360 | 2.939 | 18,249,350 |
| 2022-07-25 | 3.300 | 3.560 | 3.280 | 3.420 | 2.992 | 104,088,703 |
| 2022-07-22 | 3.100 | 3.180 | 3.080 | 3.120 | 2.729 | 6,434,935 |
| 2022-07-21 | 3.060 | 3.160 | 3.020 | 3.080 | 2.694 | 7,163,944 |
| 2022-07-20 | 3.120 | 3.180 | 3.040 | 3.040 | 2.659 | 14,025,660 |
| 2022-07-19 | 2.920 | 3.160 | 2.840 | 3.040 | 2.659 | 14,805,470 |
| 2022-07-18 | 2.880 | 2.920 | 2.860 | 2.900 | 2.537 | 2,528,060 |
| 2022-07-15 | 2.900 | 2.900 | 2.760 | 2.820 | 2.467 | 3,964,645 |
| 2022-07-14 | 2.900 | 2.920 | 2.860 | 2.880 | 2.519 | 1,289,890 |
| 2022-07-12 | 2.900 | 2.960 | 2.860 | 2.880 | 2.519 | 2,490,968 |
| 2022-07-11 | 2.900 | 2.960 | 2.840 | 2.920 | 2.554 | 2,818,172 |
| 2022-07-08 | 3.000 | 3.020 | 2.840 | 2.860 | 2.502 | 3,289,106 |
| 2022-07-07 | 2.900 | 2.980 | 2.900 | 2.960 | 2.589 | 1,848,910 |
| 2022-07-06 | 2.740 | 2.960 | 2.740 | 2.940 | 2.572 | 9,973,606 |
| 2022-07-05 | 3.000 | 3.020 | 2.800 | 2.800 | 2.449 | 7,798,296 |
| 2022-07-04 | 3.080 | 3.100 | 2.980 | 2.980 | 2.607 | 3,680,803 |
| 2022-07-01 | 3.060 | 3.120 | 3.040 | 3.060 | 2.677 | 2,163,868 |
| 2022-06-30 | 3.220 | 3.220 | 3.100 | 3.100 | 2.712 | 5,305,174 |
| 2022-06-29 | 3.240 | 3.240 | 3.180 | 3.180 | 2.782 | 2,694,703 |
| 2022-06-28 | 3.260 | 3.260 | 3.220 | 3.240 | 2.834 | 1,166,007 |
| 2022-06-27 | 3.200 | 3.300 | 3.200 | 3.240 | 2.834 | 3,723,413 |
| 2022-06-24 | 3.200 | 3.240 | 3.160 | 3.180 | 2.782 | 2,026,622 |
| 2022-06-23 | 3.180 | 3.240 | 3.100 | 3.200 | 2.799 | 4,673,721 |
| 2022-06-22 | 3.240 | 3.240 | 3.140 | 3.140 | 2.747 | 2,683,624 |
| 2022-06-21 | 3.200 | 3.280 | 3.200 | 3.240 | 2.834 | 2,064,766 |
| 2022-06-20 | 3.220 | 3.220 | 3.140 | 3.180 | 2.782 | 3,977,363 |
| 2022-06-17 | 3.160 | 3.300 | 3.160 | 3.220 | 2.817 | 4,754,891 |
| 2022-06-16 | 3.320 | 3.340 | 3.200 | 3.200 | 2.799 | 4,654,438 |
| 2022-06-15 | 3.380 | 3.380 | 3.260 | 3.260 | 2.852 | 5,311,503 |
| 2022-06-14 | 3.400 | 3.400 | 3.300 | 3.340 | 2.922 | 7,294,703 |
| 2022-06-13 | 3.360 | 3.420 | 3.360 | 3.400 | 2.974 | 8,425,369 |
| 2022-06-10 | 3.520 | 3.540 | 3.460 | 3.460 | 3.027 | 3,790,802 |
| 2022-06-09 | 3.580 | 3.580 | 3.500 | 3.520 | 3.079 | 3,111,403 |
| 2022-06-08 | 3.540 | 3.600 | 3.500 | 3.540 | 3.097 | 3,649,099 |
| 2022-06-07 | 3.560 | 3.580 | 3.500 | 3.520 | 3.079 | 3,967,461 |
| 2022-06-06 | 3.580 | 3.640 | 3.540 | 3.560 | 3.114 | 2,964,940 |
| 2022-06-02 | 3.680 | 3.700 | 3.600 | 3.600 | 3.149 | 6,761,356 |
| 2022-06-01 | 3.720 | 3.760 | 3.680 | 3.680 | 3.219 | 4,794,158 |
| 2022-05-31 | 3.720 | 3.820 | 3.700 | 3.720 | 3.254 | 11,697,960 |
| 2022-05-30 | 3.700 | 3.760 | 3.680 | 3.720 | 3.254 | 7,192,308 |
| 2022-05-27 | 3.820 | 3.820 | 3.620 | 3.660 | 3.202 | 14,227,060 |
| 2022-05-26 | 3.760 | 3.820 | 3.700 | 3.780 | 3.307 | 27,341,660 |
| 2022-05-25 | 3.560 | 3.820 | 3.540 | 3.780 | 3.307 | 54,082,992 |
| 2022-05-24 | 3.580 | 3.620 | 3.520 | 3.540 | 3.097 | 6,842,650 |
| 2022-05-23 | 3.560 | 3.640 | 3.520 | 3.560 | 3.114 | 3,799,822 |
| 2022-05-20 | 3.560 | 3.620 | 3.500 | 3.560 | 3.114 | 6,377,600 |
| 2022-05-19 | 3.420 | 3.540 | 3.420 | 3.520 | 3.079 | 4,774,800 |
| 2022-05-18 | 3.620 | 3.620 | 3.480 | 3.600 | 3.149 | 4,805,800 |
| 2022-05-17 | 3.440 | 3.620 | 3.420 | 3.620 | 3.167 | 8,432,700 |
| 2022-05-13 | 3.440 | 3.440 | 3.340 | 3.400 | 2.974 | 5,045,500 |
| 2022-05-12 | 3.520 | 3.560 | 3.320 | 3.360 | 2.939 | 15,100,700 |
| 2022-05-11 | 3.680 | 3.680 | 3.560 | 3.560 | 3.114 | 3,516,900 |
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.