Heng Leasing & Capital PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	0.980	0.980	0.950	0.980	0.954	524,851
2026-01-20	0.970	0.980	0.960	0.980	0.954	555,800
2026-01-19	0.970	0.980	0.960	0.970	0.944	373,500
2026-01-16	0.970	0.980	0.960	0.970	0.944	1,345,107
2026-01-15	0.900	1.000	0.890	0.990	0.964	3,160,231
2026-01-14	0.900	0.910	0.890	0.890	0.866	869,825
2026-01-13	0.930	0.940	0.900	0.910	0.886	808,084
2026-01-12	0.930	0.940	0.920	0.940	0.915	341,619
2026-01-09	0.940	0.960	0.940	0.940	0.915	423,600
2026-01-08	0.950	0.960	0.940	0.950	0.925	369,099
2026-01-07	0.960	0.970	0.950	0.950	0.925	490,000
2026-01-06	0.960	0.970	0.950	0.960	0.935	461,600
2026-01-05	0.960	0.970	0.950	0.960	0.935	640,136
2025-12-30	0.960	0.970	0.950	0.960	0.935	346,097
2025-12-29	0.950	0.970	0.950	0.960	0.935	384,900
2025-12-26	0.960	0.960	0.950	0.960	0.935	591,280
2025-12-25	0.970	0.970	0.960	0.960	0.935	286,196
2025-12-24	0.960	0.970	0.950	0.970	0.944	394,515
2025-12-23	0.960	0.970	0.960	0.970	0.944	442,800
2025-12-22	0.970	0.970	0.950	0.970	0.944	263,465
2025-12-19	0.970	0.970	0.960	0.970	0.944	310,447
2025-12-18	0.970	0.970	0.950	0.960	0.935	383,500
2025-12-17	0.980	0.990	0.960	0.960	0.935	1,048,100
2025-12-16	0.980	0.990	0.960	0.980	0.954	604,315
2025-12-15	0.980	0.990	0.970	0.970	0.944	733,444
2025-12-12	0.960	1.000	0.950	0.980	0.954	1,847,842
2025-12-11	0.960	0.970	0.950	0.960	0.935	220,806
2025-12-09	0.960	0.980	0.950	0.950	0.925	307,612
2025-12-08	0.960	0.980	0.950	0.960	0.935	575,657
2025-12-04	0.960	0.970	0.950	0.960	0.935	319,301
2025-12-03	0.960	0.970	0.950	0.970	0.944	392,301
2025-12-02	0.960	0.970	0.950	0.960	0.935	189,211
2025-12-01	0.960	0.970	0.950	0.970	0.944	313,507
2025-11-28	0.960	0.970	0.950	0.960	0.935	288,000
2025-11-27	0.960	0.970	0.940	0.950	0.925	549,600
2025-11-26	0.950	0.960	0.940	0.960	0.935	292,108
2025-11-25	0.950	0.960	0.940	0.950	0.925	305,425
2025-11-24	0.940	0.950	0.930	0.940	0.915	359,268
2025-11-21	0.970	0.970	0.940	0.940	0.915	437,387
2025-11-20	0.960	0.980	0.960	0.970	0.944	344,900
2025-11-19	0.950	0.970	0.950	0.960	0.935	589,500
2025-11-18	0.980	0.980	0.950	0.950	0.925	901,900
2025-11-17	0.980	0.980	0.960	0.980	0.954	479,500
2025-11-14	0.980	0.980	0.960	0.970	0.944	1,623,696
2025-11-13	0.980	0.990	0.970	0.980	0.954	872,051
2025-11-12	0.990	1.000	0.980	0.980	0.954	1,365,200
2025-11-11	1.020	1.020	0.990	1.000	0.974	931,040
2025-11-10	1.000	1.020	0.990	1.000	0.974	1,716,488
2025-11-07	1.020	1.030	1.000	1.000	0.974	1,335,787
2025-11-06	1.010	1.020	1.000	1.010	0.983	450,001
2025-11-05	1.010	1.020	1.000	1.010	0.983	1,526,300
2025-11-04	1.010	1.030	1.000	1.000	0.974	1,016,301
2025-11-03	1.010	1.030	1.010	1.010	0.983	835,327
2025-10-31	1.020	1.020	1.010	1.010	0.983	117,800
2025-10-30	1.020	1.030	1.010	1.010	0.983	625,610
2025-10-29	1.010	1.020	1.000	1.010	0.983	1,051,200
2025-10-28	1.030	1.030	1.010	1.010	0.983	257,810
2025-10-27	1.030	1.040	1.020	1.020	0.993	1,105,000
2025-10-24	1.030	1.040	1.020	1.030	1.003	767,160
2025-10-22	1.030	1.030	1.010	1.020	0.993	955,403

← NewerPage 4 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.