Heng Leasing & Capital PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	0.870	0.870	0.850	0.860	0.860	925,350
2026-04-21	0.870	0.870	0.860	0.870	0.870	171,410
2026-04-20	0.880	0.880	0.850	0.860	0.860	636,104
2026-04-17	0.870	0.870	0.850	0.860	0.860	820,605
2026-04-16	0.880	0.880	0.860	0.860	0.860	314,528
2026-04-10	0.860	0.880	0.860	0.870	0.870	1,311,000
2026-04-09	0.870	0.870	0.850	0.870	0.870	849,700
2026-04-08	0.870	0.890	0.860	0.870	0.870	714,000
2026-04-07	0.850	0.870	0.850	0.860	0.860	693,007
2026-04-03	0.880	0.880	0.860	0.860	0.860	363,000
2026-04-02	0.890	0.890	0.870	0.870	0.870	268,441
2026-04-01	0.890	0.910	0.880	0.890	0.890	1,529,910
2026-03-31	0.860	0.890	0.860	0.890	0.890	704,601
2026-03-30	0.850	0.870	0.840	0.870	0.870	891,900
2026-03-27	0.870	0.870	0.850	0.850	0.850	1,965,210
2026-03-26	0.890	0.890	0.860	0.870	0.870	1,551,300
2026-03-25	0.890	0.900	0.880	0.880	0.880	1,497,200
2026-03-24	0.890	0.890	0.870	0.890	0.890	729,571
2026-03-23	0.890	0.890	0.870	0.880	0.880	2,087,285
2026-03-20	0.880	0.900	0.870	0.890	0.890	1,225,600
2026-03-19	0.890	0.900	0.880	0.880	0.880	2,205,700
2026-03-18	0.900	0.900	0.890	0.900	0.900	513,601
2026-03-17	0.900	0.910	0.890	0.900	0.900	810,400
2026-03-16	0.900	0.900	0.890	0.900	0.900	791,810
2026-03-13	0.890	0.930	0.890	0.890	0.890	1,468,524
2026-03-12	0.890	0.910	0.880	0.900	0.900	2,018,500
2026-03-11	0.880	0.900	0.880	0.880	0.880	851,008
2026-03-10	0.890	0.890	0.860	0.880	0.880	667,400
2026-03-09	0.830	0.870	0.830	0.870	0.870	2,260,400
2026-03-06	0.880	0.900	0.880	0.880	0.880	354,200
2026-03-05	0.870	0.900	0.870	0.880	0.880	1,009,800
2026-03-04	0.850	0.910	0.840	0.850	0.850	4,872,601
2026-03-02	0.930	0.950	0.910	0.910	0.910	2,230,181
2026-02-27	0.990	1.000	0.980	0.990	0.964	995,407
2026-02-26	1.000	1.000	0.980	0.990	0.964	1,898,600
2026-02-25	1.000	1.010	1.000	1.000	0.974	2,619,610
2026-02-24	0.980	1.000	0.970	0.990	0.964	908,710
2026-02-23	1.010	1.020	0.990	0.990	0.964	2,463,600
2026-02-20	1.040	1.040	1.010	1.010	0.983	4,058,115
2026-02-19	1.030	1.060	1.030	1.040	1.013	9,879,905
2026-02-18	1.000	1.040	1.000	1.030	1.003	8,359,360
2026-02-17	0.990	1.010	0.970	1.000	0.974	1,995,100
2026-02-16	1.000	1.000	0.990	0.990	0.964	1,058,318
2026-02-13	1.010	1.030	0.980	1.000	0.974	8,597,915
2026-02-12	0.980	1.020	0.960	1.010	0.983	9,304,232
2026-02-11	0.980	0.990	0.970	0.980	0.954	611,030
2026-02-10	0.980	0.990	0.970	0.990	0.964	763,947
2026-02-09	0.970	0.980	0.970	0.980	0.954	1,260,295
2026-02-06	0.960	0.980	0.950	0.960	0.935	319,701
2026-02-05	0.950	0.980	0.950	0.960	0.935	715,778
2026-02-04	0.940	0.960	0.940	0.950	0.925	569,900
2026-02-03	0.930	0.950	0.930	0.940	0.915	375,900
2026-02-02	0.960	0.960	0.930	0.940	0.915	591,700
2026-01-30	0.960	0.960	0.910	0.940	0.915	961,502
2026-01-29	0.960	0.970	0.920	0.970	0.944	649,831
2026-01-28	0.960	0.970	0.950	0.950	0.925	200,454
2026-01-27	0.960	0.970	0.960	0.970	0.944	412,500
2026-01-26	0.990	0.990	0.950	0.960	0.935	454,400
2026-01-23	0.950	1.000	0.950	0.990	0.964	1,237,285
2026-01-22	0.970	0.980	0.950	0.960	0.935	185,200

← NewerPage 3 of 5 · 242 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.