Heng Leasing & Capital PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	3.680	3.680	3.560	3.560	3.114	3,516,900
2022-05-10	3.460	3.680	3.460	3.660	3.202	6,287,400
2022-05-09	3.580	3.620	3.460	3.540	3.097	8,376,000
2022-05-06	3.720	3.760	3.640	3.660	3.202	6,699,900
2022-05-05	3.880	3.920	3.760	3.780	3.307	5,247,000
2022-05-03	3.980	4.000	3.820	3.840	3.359	5,825,900
2022-04-29	3.940	4.040	3.940	4.000	3.499	8,947,000
2022-04-28	3.980	4.000	3.920	3.940	3.447	3,196,400
2022-04-27	3.960	3.980	3.920	3.960	3.464	6,314,900
2022-04-26	4.020	4.060	3.940	4.000	3.499	5,960,200
2022-04-25	3.980	4.020	3.980	4.000	3.499	5,893,700
2022-04-22	4.060	4.060	4.000	4.020	3.517	6,016,300
2022-04-21	4.100	4.120	4.040	4.080	3.569	5,426,500
2022-04-20	4.100	4.180	4.060	4.100	3.587	6,331,000
2022-04-19	4.100	4.120	4.040	4.060	3.552	3,257,900
2022-04-18	3.980	4.080	3.960	4.080	3.569	3,316,400
2022-04-12	3.940	4.020	3.920	4.000	3.499	5,540,300
2022-04-11	4.120	4.160	4.000	4.020	3.517	9,984,800
2022-04-08	4.140	4.160	4.100	4.140	3.622	4,603,200
2022-04-07	4.200	4.220	4.080	4.120	3.604	14,499,800
2022-04-05	4.380	4.400	4.220	4.240	3.709	31,399,400
2022-04-04	4.260	4.380	4.200	4.340	3.797	52,266,000
2022-04-01	4.160	4.320	4.160	4.240	3.709	24,324,000
2022-03-31	4.280	4.300	4.160	4.160	3.639	13,011,900
2022-03-30	4.120	4.280	4.120	4.280	3.744	24,003,600
2022-03-29	4.080	4.140	4.060	4.100	3.587	4,075,300
2022-03-28	4.100	4.120	4.040	4.080	3.569	7,266,900
2022-03-25	4.200	4.200	4.120	4.140	3.622	4,003,700
2022-03-24	4.120	4.240	4.100	4.200	3.674	8,312,750
2022-03-23	4.240	4.240	4.120	4.120	3.604	10,215,150
2022-03-22	4.320	4.340	4.160	4.220	3.692	15,084,000
2022-03-21	4.400	4.440	4.320	4.340	3.797	8,253,300
2022-03-18	4.340	4.400	4.300	4.380	3.832	10,436,000
2022-03-17	4.240	4.460	4.220	4.380	3.832	53,023,102
2022-03-16	4.020	4.240	4.000	4.200	3.674	12,067,800
2022-03-15	4.060	4.120	3.940	3.940	3.447	4,826,300
2022-03-14	4.080	4.140	4.060	4.080	3.569	4,675,000
2022-03-11	4.000	4.120	3.980	4.080	3.569	2,904,500
2022-03-10	4.120	4.260	4.080	4.080	3.569	12,787,800
2022-03-09	3.920	4.100	3.820	4.100	3.587	11,804,600
2022-03-08	3.880	3.920	3.620	3.880	3.394	14,788,900
2022-03-07	4.060	4.160	3.860	3.900	3.412	15,497,000
2022-03-04	4.260	4.280	4.180	4.180	3.657	9,699,100
2022-03-03	4.300	4.320	4.260	4.280	3.735	5,265,000
2022-03-02	4.300	4.340	4.280	4.300	3.753	4,386,600
2022-03-01	4.340	4.340	4.280	4.320	3.770	5,877,900
2022-02-28	4.300	4.360	4.300	4.300	3.753	6,255,000
2022-02-25	4.360	4.400	4.300	4.320	3.770	9,055,100
2022-02-24	4.460	4.480	4.260	4.280	3.735	33,291,801
2022-02-23	4.360	4.560	4.340	4.520	3.945	30,420,301
2022-02-22	4.340	4.400	4.300	4.340	3.788	16,799,699
2022-02-21	4.440	4.460	4.320	4.320	3.770	24,208,000
2022-02-18	4.500	4.500	4.260	4.360	3.805	35,878,000
2022-02-17	4.440	4.560	4.400	4.500	3.927	12,809,700
2022-02-15	4.420	4.420	4.340	4.380	3.823	12,236,900
2022-02-14	4.360	4.440	4.360	4.420	3.857	7,588,700
2022-02-11	4.520	4.540	4.400	4.400	3.840	10,630,900
2022-02-10	4.520	4.580	4.520	4.520	3.945	5,623,300
2022-02-09	4.620	4.620	4.500	4.520	3.945	12,736,600
2022-02-08	4.560	4.640	4.540	4.600	4.015	12,713,700

← NewerPage 19 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.