Skip to main content
Heng Leasing and Capital PCL (BKK:HENG)
Thailand flag Thailand · Delayed Price · Currency is THB
0.960
-0.010 (-1.03%)
At close: Dec 4, 2025

BKK:HENG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.960.970.950.960.96-1.03%319,301
Dec 3, 20250.960.970.950.970.971.04%392,301
Dec 2, 20250.960.970.950.960.96-1.03%189,211
Dec 1, 20250.960.970.950.970.971.04%313,507
Nov 28, 20250.960.970.950.960.961.05%288,000
Nov 27, 20250.960.970.940.950.95-1.04%549,600
Nov 26, 20250.950.960.940.960.961.05%292,108
Nov 25, 20250.950.960.940.950.951.06%305,425
Nov 24, 20250.940.950.930.940.94-359,268
Nov 21, 20250.970.970.940.940.94-3.09%437,387
Nov 20, 20250.960.980.960.970.971.04%344,900
Nov 19, 20250.950.970.950.960.961.05%589,500
Nov 18, 20250.980.980.950.950.95-3.06%901,900
Nov 17, 20250.980.980.960.980.981.03%479,500
Nov 14, 20250.980.980.960.970.97-1.02%1,623,696
Nov 13, 20250.980.990.970.980.98-872,051
Nov 12, 20250.991.000.980.980.98-2.00%1,365,200
Nov 11, 20251.021.020.991.001.00-931,040
Nov 10, 20251.001.020.991.001.00-1,716,488
Nov 7, 20251.021.031.001.001.00-0.99%1,335,787
Nov 6, 20251.011.021.001.011.01-450,001
Nov 5, 20251.011.021.001.011.011.00%1,526,300
Nov 4, 20251.011.031.001.001.00-0.99%1,016,301
Nov 3, 20251.011.031.011.011.01-835,327
Oct 31, 20251.021.021.011.011.01-117,800
Oct 30, 20251.021.031.011.011.01-625,610
Oct 29, 20251.011.021.001.011.01-1,051,200
Oct 28, 20251.031.031.011.011.01-0.98%257,810
Oct 27, 20251.031.041.021.021.02-0.97%1,105,000
Oct 24, 20251.031.041.021.031.030.98%767,160
Oct 22, 20251.031.031.011.021.02-0.97%955,403
Oct 21, 20251.011.031.011.031.031.98%1,091,200
Oct 20, 20251.031.031.011.011.01-572,509
Oct 17, 20251.031.031.011.011.01-1.94%1,079,300
Oct 16, 20251.031.041.031.031.03-470,700
Oct 15, 20251.031.041.031.031.030.98%579,800
Oct 14, 20251.051.051.021.021.02-2.86%1,463,601
Oct 10, 20251.061.061.041.051.05-1,898,540
Oct 9, 20251.091.091.051.051.05-2.78%2,895,101
Oct 8, 20251.111.131.081.081.08-1.82%5,139,912
Oct 7, 20251.091.121.091.101.100.92%2,091,767
Oct 6, 20251.101.111.081.091.09-0.91%1,264,652
Oct 3, 20251.091.121.081.101.100.92%2,752,825
Oct 2, 20251.071.111.071.091.092.83%2,636,750
Oct 1, 20251.091.091.051.061.06-1.85%2,695,142
Sep 30, 20251.141.141.081.081.08-4.42%4,207,710
Sep 29, 20251.101.151.091.131.132.73%5,970,898
Sep 26, 20251.101.121.101.101.10-0.90%1,015,986
Sep 25, 20251.111.121.091.111.110.91%1,764,456
Sep 24, 20251.091.111.081.101.100.92%3,636,210
Sep 23, 20251.161.171.091.091.09-6.03%7,812,865
Sep 22, 20251.161.211.151.161.160.87%5,742,833
Sep 19, 20251.171.181.151.151.15-1.71%3,532,002
Sep 18, 20251.201.201.161.171.17-1.68%3,833,701
Sep 17, 20251.211.241.181.191.19-1.65%7,884,362
Sep 16, 20251.191.231.181.211.211.68%7,780,436
Sep 15, 20251.201.201.171.191.19-1.65%4,192,516
Sep 12, 20251.211.221.201.211.21-5,749,762
Sep 11, 20251.191.211.191.211.211.68%4,677,154
Sep 10, 20251.211.231.181.191.19-0.83%16,829,660
Sep 9, 20251.171.221.171.201.202.56%24,503,480
Sep 8, 20251.181.191.151.171.170.86%11,725,000
Sep 5, 20251.111.181.101.161.165.45%27,316,720
Sep 4, 20251.131.151.101.101.10-0.90%10,489,020
Sep 3, 20251.111.131.101.111.11-6,453,746
Sep 2, 20251.081.111.071.111.113.74%3,546,608
Sep 1, 20251.071.091.061.071.07-2,719,077
Aug 29, 20251.121.131.071.071.07-3.60%6,715,029
Aug 28, 20251.101.121.091.111.111.83%6,361,240
Aug 27, 20251.101.121.091.091.09-6,159,051
Aug 26, 20251.131.151.091.091.09-3.54%12,629,360
Aug 25, 20251.111.161.111.131.133.67%17,577,650
Aug 22, 20251.101.111.081.091.09-4,896,866
Aug 21, 20251.131.131.091.091.09-2.68%8,347,501
Aug 20, 20251.081.121.081.121.121.82%8,410,852
Aug 19, 20251.081.141.081.101.100.92%15,513,370
Aug 18, 20251.171.211.051.091.09-8.40%38,870,600
Aug 15, 20251.011.291.001.191.1917.82%133,040,200
Aug 14, 20251.031.031.001.011.01-1.94%5,381,659
Aug 13, 20251.011.050.991.031.033.00%8,405,645
Aug 8, 20251.001.010.991.001.00-1,717,701
Aug 7, 20251.031.030.991.001.00-2.91%8,117,100
Aug 6, 20251.001.041.001.031.033.00%7,928,732
Aug 5, 20250.991.010.971.001.002.04%5,501,346
Aug 4, 20250.970.990.960.980.982.08%1,473,411
Aug 1, 20251.001.000.960.960.96-3.03%2,476,311
Jul 31, 20250.991.030.980.990.991.02%9,291,941
Jul 30, 20250.981.000.980.980.98-3,310,499
Jul 29, 20250.971.010.960.980.98-10,424,000
Jul 25, 20250.970.980.960.980.981.03%915,143
Jul 24, 20250.980.990.960.970.97-1.02%1,216,700
Jul 23, 20250.971.000.970.980.982.08%3,689,501
Jul 22, 20250.991.000.960.960.96-3.03%3,139,113
Jul 21, 20250.991.000.980.990.991.02%1,270,655
Jul 18, 20250.971.000.960.980.982.08%7,138,827
Jul 17, 20250.940.970.940.960.963.23%3,384,365
Jul 16, 20250.940.960.930.930.93-1.06%1,814,226
Jul 15, 20250.930.960.930.940.942.17%8,096,643
Jul 14, 20250.910.940.900.920.922.22%2,556,410
Jul 11, 20250.900.930.890.900.901.12%3,111,801