Heng Leasing & Capital PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 1.480 | 1.500 | 1.470 | 1.470 | 1.364 | 925,971 |
| 2024-10-22 | 1.520 | 1.520 | 1.480 | 1.480 | 1.373 | 2,003,274 |
| 2024-10-21 | 1.540 | 1.550 | 1.510 | 1.510 | 1.401 | 2,229,970 |
| 2024-10-18 | 1.590 | 1.640 | 1.550 | 1.550 | 1.438 | 8,788,570 |
| 2024-10-17 | 1.630 | 1.670 | 1.580 | 1.580 | 1.466 | 13,779,800 |
| 2024-10-16 | 1.500 | 1.640 | 1.470 | 1.620 | 1.503 | 12,917,710 |
| 2024-10-15 | 1.560 | 1.560 | 1.470 | 1.480 | 1.373 | 3,307,508 |
| 2024-10-11 | 1.520 | 1.620 | 1.520 | 1.550 | 1.438 | 12,519,480 |
| 2024-10-10 | 1.540 | 1.540 | 1.490 | 1.510 | 1.401 | 2,350,689 |
| 2024-10-09 | 1.540 | 1.540 | 1.520 | 1.520 | 1.410 | 933,330 |
| 2024-10-08 | 1.510 | 1.550 | 1.500 | 1.520 | 1.410 | 2,592,681 |
| 2024-10-07 | 1.480 | 1.520 | 1.480 | 1.510 | 1.401 | 1,786,902 |
| 2024-10-04 | 1.550 | 1.550 | 1.460 | 1.490 | 1.383 | 6,047,069 |
| 2024-10-03 | 1.580 | 1.590 | 1.550 | 1.550 | 1.438 | 4,869,948 |
| 2024-10-02 | 1.640 | 1.640 | 1.570 | 1.580 | 1.466 | 3,884,901 |
| 2024-10-01 | 1.620 | 1.640 | 1.620 | 1.630 | 1.513 | 2,769,202 |
| 2024-09-30 | 1.580 | 1.640 | 1.570 | 1.620 | 1.503 | 7,183,462 |
| 2024-09-27 | 1.590 | 1.620 | 1.570 | 1.570 | 1.457 | 2,190,346 |
| 2024-09-26 | 1.630 | 1.640 | 1.590 | 1.590 | 1.475 | 3,608,003 |
| 2024-09-25 | 1.660 | 1.660 | 1.620 | 1.620 | 1.503 | 4,841,232 |
| 2024-09-24 | 1.630 | 1.650 | 1.590 | 1.650 | 1.531 | 4,655,550 |
| 2024-09-23 | 1.650 | 1.670 | 1.600 | 1.620 | 1.503 | 7,433,762 |
| 2024-09-20 | 1.670 | 1.710 | 1.630 | 1.650 | 1.531 | 12,986,070 |
| 2024-09-19 | 1.680 | 1.750 | 1.630 | 1.650 | 1.531 | 81,120,445 |
| 2024-09-18 | 1.580 | 1.610 | 1.560 | 1.580 | 1.466 | 8,209,246 |
| 2024-09-17 | 1.660 | 1.660 | 1.560 | 1.580 | 1.466 | 13,007,230 |
| 2024-09-16 | 1.580 | 1.640 | 1.550 | 1.640 | 1.522 | 16,438,320 |
| 2024-09-13 | 1.610 | 1.640 | 1.550 | 1.560 | 1.448 | 18,018,119 |
| 2024-09-12 | 1.530 | 1.580 | 1.520 | 1.580 | 1.466 | 19,908,010 |
| 2024-09-11 | 1.600 | 1.620 | 1.450 | 1.510 | 1.401 | 37,317,406 |
| 2024-09-10 | 1.710 | 1.760 | 1.580 | 1.590 | 1.475 | 25,352,340 |
| 2024-09-09 | 1.710 | 1.780 | 1.670 | 1.720 | 1.596 | 24,361,080 |
| 2024-09-06 | 1.480 | 1.850 | 1.480 | 1.700 | 1.577 | 117,136,797 |
| 2024-09-05 | 1.340 | 1.470 | 1.330 | 1.430 | 1.327 | 41,739,848 |
| 2024-09-04 | 1.280 | 1.330 | 1.270 | 1.320 | 1.225 | 5,737,088 |
| 2024-09-03 | 1.280 | 1.330 | 1.280 | 1.310 | 1.216 | 7,631,613 |
| 2024-09-02 | 1.290 | 1.300 | 1.260 | 1.280 | 1.188 | 1,663,202 |
| 2024-08-30 | 1.270 | 1.300 | 1.270 | 1.290 | 1.197 | 3,017,200 |
| 2024-08-29 | 1.290 | 1.310 | 1.250 | 1.270 | 1.178 | 4,013,415 |
| 2024-08-28 | 1.290 | 1.320 | 1.280 | 1.290 | 1.197 | 5,725,678 |
| 2024-08-27 | 1.330 | 1.330 | 1.250 | 1.290 | 1.197 | 10,043,550 |
| 2024-08-26 | 1.310 | 1.370 | 1.280 | 1.300 | 1.206 | 14,642,290 |
| 2024-08-23 | 1.210 | 1.430 | 1.190 | 1.300 | 1.206 | 61,362,020 |
| 2024-08-22 | 1.210 | 1.220 | 1.170 | 1.180 | 1.095 | 4,535,836 |
| 2024-08-21 | 1.150 | 1.210 | 1.140 | 1.210 | 1.123 | 5,833,905 |
| 2024-08-20 | 1.170 | 1.180 | 1.100 | 1.150 | 1.067 | 7,761,429 |
| 2024-08-19 | 1.020 | 1.250 | 1.020 | 1.160 | 1.076 | 27,479,090 |
| 2024-08-16 | 0.980 | 1.030 | 0.980 | 1.010 | 0.937 | 1,831,029 |
| 2024-08-15 | 0.980 | 0.980 | 0.960 | 0.970 | 0.900 | 1,637,763 |
| 2024-08-14 | 1.000 | 1.000 | 0.960 | 0.970 | 0.900 | 3,771,324 |
| 2024-08-13 | 1.000 | 1.040 | 0.990 | 0.990 | 0.919 | 5,796,084 |
| 2024-08-09 | 1.010 | 1.020 | 0.980 | 1.000 | 0.928 | 1,632,667 |
| 2024-08-08 | 0.990 | 1.020 | 0.980 | 1.020 | 0.947 | 2,322,930 |
| 2024-08-07 | 1.020 | 1.020 | 0.980 | 1.000 | 0.928 | 2,404,824 |
| 2024-08-06 | 1.040 | 1.050 | 1.000 | 1.000 | 0.928 | 5,006,785 |
| 2024-08-05 | 1.020 | 1.050 | 1.000 | 1.040 | 0.965 | 1,118,068 |
| 2024-08-02 | 1.080 | 1.100 | 1.050 | 1.080 | 1.002 | 1,377,586 |
| 2024-08-01 | 1.090 | 1.110 | 1.080 | 1.090 | 1.011 | 2,345,254 |
| 2024-07-31 | 1.090 | 1.100 | 1.070 | 1.070 | 0.993 | 799,052 |
| 2024-07-30 | 1.040 | 1.110 | 1.040 | 1.090 | 1.011 | 3,635,575 |
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.