Heng Leasing & Capital PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	4.620	4.620	4.540	4.560	3.980	8,790,700
2022-02-04	4.760	4.780	4.540	4.580	3.997	42,336,301
2022-02-03	4.820	4.840	4.720	4.740	4.137	29,396,301
2022-02-02	4.620	4.900	4.620	4.860	4.241	69,565,398
2022-02-01	4.660	4.660	4.540	4.600	4.015	9,575,700
2022-01-31	4.460	4.640	4.420	4.580	3.997	19,751,301
2022-01-28	4.340	4.420	4.320	4.360	3.805	14,065,200
2022-01-27	4.520	4.540	4.260	4.300	3.753	19,999,100
2022-01-26	4.620	4.660	4.540	4.540	3.962	7,444,800
2022-01-25	4.680	4.680	4.540	4.560	3.980	16,027,900
2022-01-24	4.660	4.760	4.640	4.680	4.084	16,016,900
2022-01-21	4.640	4.720	4.620	4.660	4.067	14,652,300
2022-01-20	4.640	4.800	4.640	4.740	4.137	25,956,100
2022-01-19	4.700	4.740	4.500	4.600	4.015	24,360,900
2022-01-18	4.880	4.880	4.700	4.720	4.119	30,961,199
2022-01-17	4.900	4.900	4.820	4.860	4.241	12,951,500
2022-01-14	4.920	4.940	4.860	4.860	4.241	11,159,000
2022-01-13	4.940	5.050	4.840	4.900	4.276	58,800,801
2022-01-12	4.960	5.000	4.900	4.940	4.311	13,261,900
2022-01-11	4.860	5.050	4.840	4.900	4.276	43,190,398
2022-01-10	4.880	4.940	4.780	4.860	4.241	15,400,900
2022-01-07	4.980	5.000	4.880	4.880	4.259	17,751,199
2022-01-06	4.920	5.100	4.860	4.980	4.346	40,659,801
2022-01-05	5.000	5.050	4.960	4.960	4.329	62,135,301
2022-01-04	4.800	4.900	4.720	4.860	4.241	36,229,102
2021-12-30	4.600	4.940	4.580	4.760	4.154	81,208,398
2021-12-29	4.480	4.600	4.460	4.560	3.980	13,606,000
2021-12-28	4.400	4.620	4.400	4.460	3.892	23,776,100
2021-12-27	4.740	4.760	4.460	4.460	3.892	55,852,102
2021-12-24	4.800	4.820	4.720	4.760	4.154	10,998,700
2021-12-23	4.840	4.880	4.780	4.800	4.189	12,916,800
2021-12-22	4.780	4.860	4.740	4.800	4.189	24,661,699
2021-12-21	4.800	4.840	4.720	4.740	4.137	29,607,000
2021-12-20	5.050	5.100	4.700	4.700	4.102	96,699,203
2021-12-17	5.150	5.150	4.980	5.000	4.364	22,514,600
2021-12-16	5.150	5.200	4.980	5.100	4.451	23,512,400
2021-12-15	5.600	5.650	4.940	5.100	4.451	71,568,203
2021-12-14	5.350	5.700	5.350	5.600	4.887	56,811,898
2021-12-13	5.100	5.450	5.050	5.450	4.756	61,603,199
2021-12-09	5.000	5.100	4.940	5.050	4.407	19,848,900
2021-12-08	5.000	5.100	4.980	5.000	4.364	10,060,200
2021-12-07	5.000	5.050	4.960	5.000	4.364	14,144,200
2021-12-03	4.860	5.100	4.840	5.000	4.364	26,099,000
2021-12-02	4.880	4.940	4.800	4.840	4.224	13,844,400
2021-12-01	4.780	4.940	4.760	4.940	4.311	23,083,801
2021-11-30	5.100	5.150	4.660	4.780	4.172	79,806,602
2021-11-29	5.100	5.350	5.000	5.100	4.451	31,968,801
2021-11-26	5.100	5.200	5.050	5.150	4.495	39,331,898
2021-11-25	5.050	5.150	4.940	5.050	4.407	22,742,100
2021-11-24	5.100	5.250	4.920	5.050	4.407	35,115,602
2021-11-23	5.350	5.400	5.000	5.150	4.495	55,865,699
2021-11-22	4.900	5.450	4.840	5.350	4.669	91,058,305
2021-11-19	4.760	5.000	4.620	5.000	4.364	79,502,898
2021-11-18	4.780	4.860	4.680	4.780	4.172	35,893,102
2021-11-17	4.980	4.980	4.580	4.860	4.241	139,842,797
2021-11-16	4.200	4.820	4.200	4.820	4.207	164,556,984
2021-11-15	3.820	4.220	3.820	4.140	3.613	114,289,797
2021-11-12	3.360	3.880	3.340	3.820	3.334	176,593,406
2021-11-11	3.360	3.420	3.080	3.340	2.915	113,977,695
2021-11-10	3.560	3.580	3.360	3.360	2.932	56,506,500

← NewerPage 20 of 21 · 1,212 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.