Skip to main content
Heng Leasing and Capital PCL (BKK:HENG)
Thailand flag Thailand · Delayed Price · Currency is THB
0.870
+0.020 (2.35%)
Apr 29, 2026, 3:33 PM ICT

BKK:HENG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.870.870.850.850.85-2.30%190,118
Apr 27, 20260.860.870.860.870.872.35%429,680
Apr 24, 20260.860.860.850.850.85-1.16%1,154,523
Apr 23, 20260.860.870.850.860.86-753,888
Apr 22, 20260.870.870.850.860.86-1.15%925,350
Apr 21, 20260.870.870.860.870.871.16%171,410
Apr 20, 20260.880.880.850.860.86-636,104
Apr 17, 20260.870.870.850.860.86-820,605
Apr 16, 20260.880.880.860.860.86-1.15%314,528
Apr 10, 20260.860.880.860.870.87-1,311,000
Apr 9, 20260.870.870.850.870.87-849,700
Apr 8, 20260.870.890.860.870.871.16%714,000
Apr 7, 20260.850.870.850.860.86-693,007
Apr 3, 20260.880.880.860.860.86-1.15%363,000
Apr 2, 20260.890.890.870.870.87-2.25%268,441
Apr 1, 20260.890.910.880.890.89-1,529,910
Mar 31, 20260.860.890.860.890.892.30%704,601
Mar 30, 20260.850.870.840.870.872.35%891,900
Mar 27, 20260.870.870.850.850.85-2.30%1,965,210
Mar 26, 20260.890.890.860.870.87-1.14%1,551,300
Mar 25, 20260.890.900.880.880.88-1.12%1,497,200
Mar 24, 20260.890.890.870.890.891.14%729,571
Mar 23, 20260.890.890.870.880.88-1.12%2,087,285
Mar 20, 20260.880.900.870.890.891.14%1,225,600
Mar 19, 20260.890.900.880.880.88-2.22%2,205,700
Mar 18, 20260.900.900.890.900.90-513,601
Mar 17, 20260.900.910.890.900.90-810,400
Mar 16, 20260.900.900.890.900.901.12%791,810
Mar 13, 20260.890.930.890.890.89-1.11%1,468,524
Mar 12, 20260.890.910.880.900.902.27%2,018,500
Mar 11, 20260.880.900.880.880.88-851,008
Mar 10, 20260.890.890.860.880.881.15%667,400
Mar 9, 20260.830.870.830.870.87-1.14%2,260,400
Mar 6, 20260.880.900.880.880.88-354,200
Mar 5, 20260.870.900.870.880.883.53%1,009,800
Mar 4, 20260.850.910.840.850.85-6.59%4,872,601
Mar 2, 20260.930.950.910.910.91-8.08%2,230,181
Feb 27, 20260.991.000.980.990.96-995,407
Feb 26, 20261.001.000.980.990.96-1.00%1,898,600
Feb 25, 20261.001.011.001.000.971.01%2,619,610
Feb 24, 20260.981.000.970.990.96-908,710
Feb 23, 20261.011.020.990.990.96-1.98%2,463,600
Feb 20, 20261.041.041.011.010.98-2.88%4,058,115
Feb 19, 20261.031.061.031.041.010.97%9,879,905
Feb 18, 20261.001.041.001.031.003.00%8,359,360
Feb 17, 20260.991.010.971.000.971.01%1,995,100
Feb 16, 20261.001.000.990.990.96-1.00%1,058,318
Feb 13, 20261.011.030.981.000.97-0.99%8,597,915
Feb 12, 20260.981.020.961.010.983.06%9,304,232
Feb 11, 20260.980.990.970.980.95-1.01%611,030
Feb 10, 20260.980.990.970.990.961.02%763,947
Feb 9, 20260.970.980.970.980.952.08%1,260,295
Feb 6, 20260.960.980.950.960.93-319,701
Feb 5, 20260.950.980.950.960.931.05%715,778
Feb 4, 20260.940.960.940.950.921.06%569,900
Feb 3, 20260.930.950.930.940.92-375,900
Feb 2, 20260.960.960.930.940.92-591,700
Jan 30, 20260.960.960.910.940.92-3.09%961,502
Jan 29, 20260.960.970.920.970.942.11%649,831
Jan 28, 20260.960.970.950.950.92-2.06%200,454
Jan 27, 20260.960.970.960.970.941.04%412,500
Jan 26, 20260.990.990.950.960.93-3.03%454,400
Jan 23, 20260.951.000.950.990.963.13%1,237,285
Jan 22, 20260.970.980.950.960.93-2.04%185,200
Jan 21, 20260.980.980.950.980.95-524,851
Jan 20, 20260.970.980.960.980.951.03%555,800
Jan 19, 20260.970.980.960.970.94-373,500
Jan 16, 20260.970.980.960.970.94-2.02%1,345,107
Jan 15, 20260.901.000.890.990.9611.24%3,160,231
Jan 14, 20260.900.910.890.890.87-2.20%869,825
Jan 13, 20260.930.940.900.910.89-3.19%808,084
Jan 12, 20260.930.940.920.940.92-341,619
Jan 9, 20260.940.960.940.940.92-1.05%423,600
Jan 8, 20260.950.960.940.950.92-369,099
Jan 7, 20260.960.970.950.950.92-1.04%490,000
Jan 6, 20260.960.970.950.960.93-461,600
Jan 5, 20260.960.970.950.960.93-640,136
Dec 30, 20250.960.970.950.960.93-346,097
Dec 29, 20250.950.970.950.960.93-384,900
Dec 26, 20250.960.960.950.960.93-591,280
Dec 25, 20250.970.970.960.960.93-1.03%286,196
Dec 24, 20250.960.970.950.970.94-394,515
Dec 23, 20250.960.970.960.970.94-442,800
Dec 22, 20250.970.970.950.970.94-263,465
Dec 19, 20250.970.970.960.970.941.04%310,447
Dec 18, 20250.970.970.950.960.93-383,500
Dec 17, 20250.980.990.960.960.93-2.04%1,048,100
Dec 16, 20250.980.990.960.980.951.03%604,315
Dec 15, 20250.980.990.970.970.94-1.02%733,444
Dec 12, 20250.961.000.950.980.952.08%1,847,842
Dec 11, 20250.960.970.950.960.931.05%220,806
Dec 9, 20250.960.980.950.950.92-1.04%307,612
Dec 8, 20250.960.980.950.960.93-575,657
Dec 4, 20250.960.970.950.960.93-1.03%319,301
Dec 3, 20250.960.970.950.970.941.04%392,301
Dec 2, 20250.960.970.950.960.93-1.03%189,211
Dec 1, 20250.960.970.950.970.941.04%313,507
Nov 28, 20250.960.970.950.960.931.05%288,000
Nov 27, 20250.960.970.940.950.92-1.04%549,600
Nov 26, 20250.950.960.940.960.931.05%292,108