Heng Leasing & Capital PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	1.000	1.030	1.000	1.020	0.993	215,380
2025-04-21	1.020	1.030	1.000	1.010	0.983	389,101
2025-04-18	1.020	1.040	1.010	1.020	0.993	983,340
2025-04-17	1.010	1.040	0.990	1.020	0.993	984,696
2025-04-16	0.980	1.030	0.980	1.020	0.993	797,550
2025-04-11	0.970	1.000	0.950	0.990	0.964	471,200
2025-04-10	0.980	1.000	0.970	0.970	0.944	948,199
2025-04-09	0.880	0.990	0.880	0.950	0.925	2,811,416
2025-04-08	0.980	1.000	0.960	0.960	0.935	2,982,601
2025-04-04	1.040	1.050	1.010	1.030	1.003	2,266,550
2025-04-03	1.020	1.080	1.020	1.040	1.013	4,527,007
2025-04-02	1.020	1.050	1.020	1.030	1.003	600,232
2025-04-01	1.030	1.040	1.020	1.030	1.003	612,308
2025-03-31	1.000	1.030	1.000	1.020	0.993	1,816,700
2025-03-28	1.040	1.050	1.020	1.040	1.013	803,110
2025-03-27	1.050	1.070	1.040	1.040	1.013	1,469,851
2025-03-26	1.060	1.070	1.050	1.050	1.022	963,313
2025-03-25	1.080	1.080	1.050	1.060	1.032	1,538,962
2025-03-24	1.090	1.090	1.070	1.070	1.042	611,200
2025-03-21	1.090	1.110	1.070	1.070	1.042	2,345,500
2025-03-20	1.120	1.160	1.090	1.090	1.061	13,133,900
2025-03-19	1.080	1.140	1.080	1.110	1.081	9,727,002
2025-03-18	1.100	1.110	1.070	1.090	1.061	1,970,625
2025-03-17	1.080	1.120	1.070	1.110	1.081	3,870,776
2025-03-14	1.080	1.080	1.060	1.080	1.051	827,800
2025-03-13	1.070	1.100	1.060	1.070	1.042	1,497,301
2025-03-12	1.080	1.110	1.060	1.070	1.042	1,414,348
2025-03-11	1.070	1.100	1.060	1.080	1.051	916,000
2025-03-10	1.100	1.100	1.050	1.070	1.042	1,887,817
2025-03-07	1.080	1.100	1.080	1.100	1.071	958,102
2025-03-06	1.100	1.100	1.070	1.070	1.042	1,386,651
2025-03-05	1.080	1.110	1.080	1.090	1.061	1,157,403
2025-03-04	1.070	1.100	1.060	1.070	1.042	1,808,839
2025-03-03	1.150	1.170	1.110	1.120	1.039	2,735,222
2025-02-28	1.140	1.170	1.130	1.150	1.067	2,824,201
2025-02-27	1.190	1.190	1.140	1.140	1.058	2,400,832
2025-02-26	1.120	1.210	1.120	1.180	1.095	4,905,312
2025-02-25	1.180	1.190	1.130	1.130	1.049	2,940,696
2025-02-24	1.170	1.220	1.160	1.180	1.095	6,566,411
2025-02-21	1.160	1.190	1.150	1.150	1.067	1,898,391
2025-02-20	1.170	1.190	1.140	1.150	1.067	3,580,391
2025-02-19	1.120	1.220	1.110	1.150	1.067	10,425,490
2025-02-18	1.090	1.140	1.090	1.100	1.021	2,298,114
2025-02-17	1.060	1.090	1.040	1.090	1.011	1,766,103
2025-02-14	1.050	1.060	1.040	1.060	0.984	994,803
2025-02-13	1.050	1.070	1.040	1.040	0.965	1,626,700
2025-02-11	1.050	1.050	1.020	1.030	0.956	1,041,460
2025-02-10	1.040	1.050	1.020	1.030	0.956	1,139,600
2025-02-07	1.040	1.050	1.020	1.050	0.974	2,230,830
2025-02-06	1.060	1.060	1.020	1.030	0.956	1,481,717
2025-02-05	1.080	1.080	1.040	1.050	0.974	1,022,685
2025-02-04	1.090	1.110	1.050	1.070	0.993	1,656,804
2025-02-03	1.020	1.110	1.020	1.090	1.011	3,104,900
2025-01-31	1.130	1.140	1.100	1.100	1.021	1,654,401
2025-01-30	1.110	1.180	1.110	1.110	1.030	4,771,615
2025-01-29	1.080	1.150	1.080	1.110	1.030	4,462,962
2025-01-28	1.060	1.090	1.060	1.080	1.002	438,600
2025-01-27	1.070	1.090	1.050	1.060	0.984	654,556
2025-01-24	1.050	1.060	1.040	1.060	0.984	549,500
2025-01-23	1.060	1.060	1.020	1.040	0.965	1,122,145

← NewerPage 7 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.