Heng Leasing & Capital PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	1.050	1.070	1.040	1.060	0.984	1,650,100
2025-01-21	1.010	1.070	1.010	1.040	0.965	2,607,900
2025-01-20	0.980	1.010	0.980	1.010	0.937	1,297,205
2025-01-17	1.040	1.040	0.980	0.980	0.909	1,446,004
2025-01-16	1.060	1.060	1.020	1.030	0.956	1,208,000
2025-01-15	1.040	1.050	1.020	1.040	0.965	914,109
2025-01-14	1.060	1.060	1.020	1.020	0.947	535,713
2025-01-13	1.010	1.040	1.000	1.040	0.965	1,238,656
2025-01-10	1.020	1.070	1.010	1.040	0.965	1,533,400
2025-01-09	1.070	1.080	1.010	1.020	0.947	2,469,730
2025-01-08	1.110	1.110	1.060	1.060	0.984	696,661
2025-01-07	1.100	1.120	1.080	1.100	1.021	607,131
2025-01-06	1.120	1.120	1.090	1.090	1.011	532,230
2025-01-03	1.120	1.130	1.110	1.110	1.030	474,645
2025-01-02	1.120	1.130	1.090	1.110	1.030	402,230
2024-12-30	1.130	1.140	1.120	1.120	1.039	131,238
2024-12-27	1.110	1.140	1.110	1.130	1.049	1,135,460
2024-12-26	1.180	1.180	1.100	1.110	1.030	1,257,480
2024-12-25	1.120	1.180	1.120	1.180	1.095	1,997,481
2024-12-24	1.120	1.130	1.110	1.120	1.039	470,945
2024-12-23	1.090	1.150	1.060	1.110	1.030	1,006,480
2024-12-20	1.080	1.090	1.050	1.070	0.993	809,910
2024-12-19	1.120	1.120	1.070	1.070	0.993	1,742,117
2024-12-18	1.150	1.160	1.120	1.130	1.049	860,043
2024-12-17	1.150	1.160	1.130	1.150	1.067	1,401,237
2024-12-16	1.170	1.180	1.130	1.140	1.058	836,227
2024-12-13	1.190	1.200	1.160	1.170	1.086	1,022,087
2024-12-12	1.210	1.210	1.170	1.190	1.104	908,533
2024-12-11	1.180	1.220	1.180	1.180	1.095	917,087
2024-12-09	1.230	1.240	1.190	1.190	1.104	949,405
2024-12-06	1.240	1.250	1.220	1.230	1.141	766,306
2024-12-04	1.230	1.250	1.230	1.240	1.151	729,331
2024-12-03	1.250	1.270	1.220	1.230	1.141	1,719,319
2024-12-02	1.200	1.270	1.190	1.240	1.151	3,453,468
2024-11-29	1.150	1.190	1.150	1.180	1.095	1,770,350
2024-11-28	1.140	1.160	1.130	1.140	1.058	1,108,122
2024-11-27	1.170	1.170	1.140	1.140	1.058	1,583,164
2024-11-26	1.170	1.190	1.150	1.160	1.076	1,586,000
2024-11-25	1.210	1.220	1.170	1.170	1.086	1,502,850
2024-11-22	1.210	1.220	1.170	1.200	1.114	2,238,117
2024-11-21	1.190	1.210	1.190	1.210	1.123	1,309,886
2024-11-20	1.220	1.230	1.190	1.190	1.104	1,761,005
2024-11-19	1.220	1.240	1.200	1.220	1.132	2,013,400
2024-11-18	1.250	1.260	1.200	1.230	1.141	2,181,029
2024-11-15	1.300	1.320	1.250	1.260	1.169	1,674,723
2024-11-14	1.270	1.330	1.210	1.290	1.197	3,093,910
2024-11-13	1.330	1.360	1.220	1.280	1.188	3,153,603
2024-11-12	1.400	1.410	1.330	1.330	1.234	2,039,738
2024-11-11	1.420	1.440	1.390	1.390	1.290	1,035,211
2024-11-08	1.440	1.460	1.420	1.430	1.327	1,453,510
2024-11-07	1.410	1.470	1.400	1.400	1.299	1,539,000
2024-11-06	1.500	1.500	1.400	1.400	1.299	2,832,220
2024-11-05	1.470	1.490	1.460	1.490	1.383	1,068,200
2024-11-04	1.470	1.490	1.460	1.460	1.355	894,255
2024-11-01	1.500	1.500	1.470	1.470	1.364	1,595,029
2024-10-31	1.480	1.510	1.470	1.500	1.392	1,970,508
2024-10-30	1.470	1.510	1.460	1.470	1.364	2,325,372
2024-10-29	1.450	1.500	1.450	1.470	1.364	1,896,445
2024-10-28	1.470	1.470	1.430	1.440	1.336	2,714,302
2024-10-25	1.500	1.510	1.470	1.480	1.373	1,514,245

← NewerPage 8 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.