Heng Leasing & Capital PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	0.970	1.000	0.970	0.980	0.954	3,689,501
2025-07-22	0.990	1.000	0.960	0.960	0.935	3,139,113
2025-07-21	0.990	1.000	0.980	0.990	0.964	1,270,655
2025-07-18	0.970	1.000	0.960	0.980	0.954	7,138,827
2025-07-17	0.940	0.970	0.940	0.960	0.935	3,384,365
2025-07-16	0.940	0.960	0.930	0.930	0.905	1,814,226
2025-07-15	0.930	0.960	0.930	0.940	0.915	8,096,643
2025-07-14	0.910	0.940	0.900	0.920	0.896	2,556,410
2025-07-11	0.900	0.930	0.890	0.900	0.876	3,111,801
2025-07-09	0.900	0.900	0.890	0.890	0.866	500,203
2025-07-08	0.890	0.910	0.890	0.900	0.876	963,221
2025-07-07	0.900	0.910	0.890	0.900	0.876	416,200
2025-07-04	0.920	0.930	0.900	0.900	0.876	571,202
2025-07-03	0.910	0.950	0.900	0.920	0.896	3,461,597
2025-07-02	0.900	0.910	0.900	0.910	0.886	263,403
2025-07-01	0.900	0.910	0.880	0.910	0.886	504,601
2025-06-30	0.900	0.900	0.870	0.890	0.866	216,500
2025-06-27	0.910	0.920	0.880	0.890	0.866	468,105
2025-06-26	0.900	0.920	0.900	0.910	0.886	1,519,341
2025-06-25	0.880	0.900	0.870	0.900	0.876	749,334
2025-06-24	0.880	0.910	0.880	0.900	0.876	792,500
2025-06-23	0.900	0.900	0.870	0.880	0.857	839,500
2025-06-20	0.900	0.920	0.890	0.890	0.866	830,700
2025-06-19	0.900	0.920	0.870	0.890	0.866	1,928,900
2025-06-18	0.950	0.950	0.930	0.930	0.905	893,102
2025-06-17	0.940	0.960	0.930	0.950	0.925	312,300
2025-06-16	0.940	0.950	0.920	0.950	0.925	1,655,101
2025-06-13	0.950	0.960	0.940	0.950	0.925	1,178,504
2025-06-12	0.980	0.990	0.940	0.950	0.925	4,599,110
2025-06-11	0.980	0.990	0.980	0.980	0.954	538,850
2025-06-10	0.990	0.990	0.970	0.990	0.964	850,100
2025-06-09	0.980	1.000	0.980	0.980	0.954	653,706
2025-06-06	0.990	1.000	0.990	0.990	0.964	1,030,700
2025-06-05	0.980	1.020	0.980	1.010	0.983	1,852,712
2025-06-04	0.990	0.990	0.970	0.980	0.954	1,379,499
2025-05-30	0.980	0.990	0.980	0.980	0.954	647,600
2025-05-29	0.990	1.000	0.980	0.980	0.954	925,600
2025-05-28	0.970	1.020	0.970	0.980	0.954	3,273,600
2025-05-27	1.000	1.000	0.980	0.980	0.954	1,431,000
2025-05-26	0.980	1.000	0.970	1.000	0.974	759,800
2025-05-23	0.990	1.010	0.980	0.990	0.964	1,635,850
2025-05-22	0.990	1.010	0.980	0.990	0.964	4,003,100
2025-05-21	0.980	1.020	0.980	1.000	0.974	2,713,600
2025-05-20	1.010	1.010	0.980	0.990	0.964	3,568,147
2025-05-19	1.030	1.030	1.000	1.010	0.983	7,872,841
2025-05-16	1.030	1.050	1.020	1.030	1.003	2,275,100
2025-05-15	1.080	1.080	1.030	1.030	1.003	6,782,780
2025-05-14	1.120	1.130	1.070	1.070	1.042	7,137,100
2025-05-13	1.120	1.150	1.080	1.110	1.081	19,280,859
2025-05-09	1.070	1.090	1.060	1.070	1.042	6,092,935
2025-05-08	1.130	1.140	1.060	1.060	1.032	7,781,301
2025-05-07	1.020	1.100	1.020	1.040	1.013	6,482,780
2025-05-06	1.040	1.050	1.010	1.010	0.983	1,162,900
2025-05-02	1.030	1.070	1.020	1.040	1.013	3,202,200
2025-04-30	1.030	1.050	1.020	1.020	0.993	2,243,000
2025-04-29	1.030	1.040	1.010	1.020	0.993	850,910
2025-04-28	1.050	1.060	1.030	1.030	1.003	1,276,201
2025-04-25	1.020	1.050	1.020	1.030	1.003	1,457,800
2025-04-24	1.030	1.030	1.010	1.020	0.993	142,501
2025-04-23	1.020	1.050	1.020	1.020	0.993	952,000

← NewerPage 6 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.