Heng Leasing & Capital PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	1.010	1.010	0.960	0.970	0.970	12,628,531
2026-07-20	0.970	1.010	0.960	0.990	0.990	26,893,816
2026-07-17	0.940	0.980	0.940	0.970	0.970	8,652,703
2026-07-16	0.940	0.960	0.940	0.940	0.940	3,301,816
2026-07-15	0.960	0.970	0.930	0.940	0.940	5,412,630
2026-07-14	0.950	0.970	0.930	0.960	0.960	4,682,301
2026-07-13	0.940	0.960	0.930	0.950	0.950	5,920,120
2026-07-10	0.920	0.950	0.920	0.930	0.930	2,263,101
2026-07-09	0.910	0.930	0.910	0.920	0.920	3,511,802
2026-07-08	0.930	0.980	0.910	0.910	0.910	12,682,229
2026-07-07	0.970	0.970	0.930	0.940	0.940	7,704,202
2026-07-06	0.930	0.980	0.930	0.970	0.970	8,974,824
2026-07-03	0.910	0.930	0.910	0.930	0.930	3,064,001
2026-07-02	0.920	0.930	0.910	0.910	0.910	1,919,899
2026-07-01	0.920	0.930	0.910	0.920	0.920	1,115,445
2026-06-30	0.920	0.920	0.910	0.920	0.920	509,710
2026-06-29	0.920	0.920	0.910	0.910	0.910	978,850
2026-06-26	0.930	0.930	0.910	0.920	0.920	2,143,601
2026-06-25	0.910	0.930	0.910	0.930	0.930	3,733,500
2026-06-24	0.900	0.940	0.890	0.910	0.910	3,723,721
2026-06-23	0.910	0.920	0.890	0.890	0.890	2,201,179
2026-06-22	0.910	0.930	0.910	0.910	0.910	1,506,000
2026-06-19	0.920	0.920	0.910	0.910	0.910	1,133,100
2026-06-18	0.940	0.940	0.910	0.920	0.920	4,139,763
2026-06-17	0.940	0.970	0.930	0.950	0.950	7,251,300
2026-06-16	0.930	0.950	0.920	0.940	0.940	5,133,992
2026-06-15	0.930	0.940	0.910	0.930	0.930	3,667,202
2026-06-12	0.900	0.930	0.900	0.910	0.910	3,775,462
2026-06-11	0.890	0.910	0.880	0.890	0.890	3,758,004
2026-06-10	0.920	0.930	0.870	0.890	0.890	8,844,413
2026-06-09	0.960	0.970	0.920	0.920	0.920	7,848,273
2026-06-08	0.970	0.980	0.940	0.950	0.950	12,225,253
2026-06-05	0.940	1.070	0.940	1.000	1.000	74,555,086
2026-06-04	0.900	0.940	0.900	0.920	0.920	8,674,548
2026-06-02	0.890	0.910	0.890	0.890	0.890	9,190,785
2026-05-29	0.890	0.930	0.880	0.890	0.890	24,599,020
2026-05-28	0.890	0.890	0.880	0.890	0.890	499,300
2026-05-27	0.890	0.890	0.880	0.880	0.880	753,465
2026-05-26	0.900	0.900	0.880	0.890	0.890	1,634,041
2026-05-25	0.890	0.920	0.880	0.900	0.900	1,695,026
2026-05-22	0.880	0.890	0.870	0.880	0.880	679,315
2026-05-21	0.900	0.900	0.880	0.880	0.880	526,102
2026-05-20	0.870	0.890	0.870	0.890	0.890	524,400
2026-05-19	0.880	0.890	0.870	0.870	0.870	504,001
2026-05-18	0.870	0.890	0.870	0.880	0.880	1,003,400
2026-05-15	0.880	0.910	0.870	0.880	0.880	5,953,919
2026-05-14	0.860	0.870	0.860	0.870	0.870	503,800
2026-05-13	0.880	0.890	0.860	0.860	0.860	1,088,812
2026-05-12	0.860	0.890	0.860	0.880	0.880	1,726,501
2026-05-11	0.870	0.880	0.860	0.870	0.870	833,110
2026-05-08	0.890	0.900	0.860	0.860	0.860	2,339,775
2026-05-07	0.860	0.920	0.860	0.890	0.890	3,058,659
2026-05-06	0.870	0.870	0.860	0.870	0.870	446,600
2026-05-05	0.860	0.880	0.860	0.870	0.870	1,314,900
2026-04-30	0.860	0.880	0.860	0.860	0.860	574,900
2026-04-29	0.860	0.880	0.850	0.870	0.870	841,888
2026-04-28	0.870	0.870	0.850	0.850	0.850	190,118
2026-04-27	0.860	0.870	0.860	0.870	0.870	429,680
2026-04-24	0.860	0.860	0.850	0.850	0.850	1,154,523
2026-04-23	0.860	0.870	0.850	0.860	0.860	753,888

← NewerPage 2 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.