Heng Leasing & Capital PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	1.010	1.030	1.010	1.030	1.003	1,091,200
2025-10-20	1.030	1.030	1.010	1.010	0.983	572,509
2025-10-17	1.030	1.030	1.010	1.010	0.983	1,079,300
2025-10-16	1.030	1.040	1.030	1.030	1.003	470,700
2025-10-15	1.030	1.040	1.030	1.030	1.003	579,800
2025-10-14	1.050	1.050	1.020	1.020	0.993	1,463,601
2025-10-10	1.060	1.060	1.040	1.050	1.022	1,898,540
2025-10-09	1.090	1.090	1.050	1.050	1.022	2,895,101
2025-10-08	1.110	1.130	1.080	1.080	1.051	5,139,912
2025-10-07	1.090	1.120	1.090	1.100	1.071	2,091,767
2025-10-06	1.100	1.110	1.080	1.090	1.061	1,264,652
2025-10-03	1.090	1.120	1.080	1.100	1.071	2,752,825
2025-10-02	1.070	1.110	1.070	1.090	1.061	2,636,750
2025-10-01	1.090	1.090	1.050	1.060	1.032	2,695,142
2025-09-30	1.140	1.140	1.080	1.080	1.051	4,207,710
2025-09-29	1.100	1.150	1.090	1.130	1.100	5,970,898
2025-09-26	1.100	1.120	1.100	1.100	1.071	1,015,986
2025-09-25	1.110	1.120	1.090	1.110	1.081	1,764,456
2025-09-24	1.090	1.110	1.080	1.100	1.071	3,636,210
2025-09-23	1.160	1.170	1.090	1.090	1.061	7,812,865
2025-09-22	1.160	1.210	1.150	1.160	1.129	5,742,833
2025-09-19	1.170	1.180	1.150	1.150	1.120	3,532,002
2025-09-18	1.200	1.200	1.160	1.170	1.139	3,833,701
2025-09-17	1.210	1.240	1.180	1.190	1.159	7,884,362
2025-09-16	1.190	1.230	1.180	1.210	1.178	7,780,436
2025-09-15	1.200	1.200	1.170	1.190	1.159	4,192,516
2025-09-12	1.210	1.220	1.200	1.210	1.178	5,749,762
2025-09-11	1.190	1.210	1.190	1.210	1.178	4,677,154
2025-09-10	1.210	1.230	1.180	1.190	1.159	16,829,660
2025-09-09	1.170	1.220	1.170	1.200	1.168	24,503,480
2025-09-08	1.180	1.190	1.150	1.170	1.139	11,725,000
2025-09-05	1.110	1.180	1.100	1.160	1.129	27,316,721
2025-09-04	1.130	1.150	1.100	1.100	1.071	10,489,020
2025-09-03	1.110	1.130	1.100	1.110	1.081	6,453,746
2025-09-02	1.080	1.110	1.070	1.110	1.081	3,546,608
2025-09-01	1.070	1.090	1.060	1.070	1.042	2,719,077
2025-08-29	1.120	1.130	1.070	1.070	1.042	6,715,029
2025-08-28	1.100	1.120	1.090	1.110	1.081	6,361,240
2025-08-27	1.100	1.120	1.090	1.090	1.061	6,159,051
2025-08-26	1.130	1.150	1.090	1.090	1.061	12,629,360
2025-08-25	1.110	1.160	1.110	1.130	1.100	17,577,650
2025-08-22	1.100	1.110	1.080	1.090	1.061	4,896,866
2025-08-21	1.130	1.130	1.090	1.090	1.061	8,347,501
2025-08-20	1.080	1.120	1.080	1.120	1.090	8,410,852
2025-08-19	1.080	1.140	1.080	1.100	1.071	15,513,370
2025-08-18	1.170	1.210	1.050	1.090	1.061	38,870,602
2025-08-15	1.010	1.290	1.000	1.190	1.159	133,040,203
2025-08-14	1.030	1.030	1.000	1.010	0.983	5,381,659
2025-08-13	1.010	1.050	0.990	1.030	1.003	8,405,645
2025-08-08	1.000	1.010	0.990	1.000	0.974	1,717,701
2025-08-07	1.030	1.030	0.990	1.000	0.974	8,117,100
2025-08-06	1.000	1.040	1.000	1.030	1.003	7,928,732
2025-08-05	0.990	1.010	0.970	1.000	0.974	5,501,346
2025-08-04	0.970	0.990	0.960	0.980	0.954	1,473,411
2025-08-01	1.000	1.000	0.960	0.960	0.935	2,476,311
2025-07-31	0.990	1.030	0.980	0.990	0.964	9,291,941
2025-07-30	0.980	1.000	0.980	0.980	0.954	3,310,499
2025-07-29	0.970	1.010	0.960	0.980	0.954	10,424,000
2025-07-25	0.970	0.980	0.960	0.980	0.954	915,143
2025-07-24	0.980	0.990	0.960	0.970	0.944	1,216,700

← NewerPage 5 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.