Heng Leasing and Capital PCL (BKK:HENG)
Thailand · Delayed Price · Currency is THB 1.210
0.00 (0.00%)
Sep 12, 2025, 4:36 PM ICT
BKK:HENG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 1.21 | 1.22 | 1.20 | 1.21 | 1.21 | - | 5,749,762 |
| Sep 11, 2025 | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | 1.68% | 4,677,154 |
| Sep 10, 2025 | 1.21 | 1.23 | 1.18 | 1.19 | 1.19 | -0.83% | 16,829,667 |
| Sep 9, 2025 | 1.17 | 1.22 | 1.17 | 1.20 | 1.20 | 2.56% | 24,503,483 |
| Sep 8, 2025 | 1.18 | 1.19 | 1.15 | 1.17 | 1.17 | 0.86% | 11,725,005 |
| Sep 5, 2025 | 1.11 | 1.18 | 1.10 | 1.16 | 1.16 | 5.45% | 27,316,721 |
| Sep 4, 2025 | 1.13 | 1.15 | 1.10 | 1.10 | 1.10 | -0.90% | 10,489,026 |
| Sep 3, 2025 | 1.11 | 1.13 | 1.10 | 1.11 | 1.11 | - | 6,453,746 |
| Sep 2, 2025 | 1.08 | 1.11 | 1.07 | 1.11 | 1.11 | 3.74% | 3,546,608 |
| Sep 1, 2025 | 1.07 | 1.09 | 1.06 | 1.07 | 1.07 | - | 2,719,077 |
| Aug 29, 2025 | 1.12 | 1.13 | 1.07 | 1.07 | 1.07 | -3.60% | 6,715,029 |
| Aug 28, 2025 | 1.10 | 1.12 | 1.09 | 1.11 | 1.11 | 1.83% | 6,361,240 |
| Aug 27, 2025 | 1.10 | 1.12 | 1.09 | 1.09 | 1.09 | - | 6,159,051 |
| Aug 26, 2025 | 1.13 | 1.15 | 1.09 | 1.09 | 1.09 | -3.54% | 12,629,366 |
| Aug 25, 2025 | 1.11 | 1.16 | 1.11 | 1.13 | 1.13 | 3.67% | 17,577,657 |
| Aug 22, 2025 | 1.10 | 1.11 | 1.08 | 1.09 | 1.09 | - | 4,896,866 |
| Aug 21, 2025 | 1.13 | 1.13 | 1.09 | 1.09 | 1.09 | -2.68% | 8,347,501 |
| Aug 20, 2025 | 1.08 | 1.12 | 1.08 | 1.12 | 1.12 | 1.82% | 8,410,852 |
| Aug 19, 2025 | 1.08 | 1.14 | 1.08 | 1.10 | 1.10 | 0.92% | 15,513,375 |
| Aug 18, 2025 | 1.17 | 1.21 | 1.05 | 1.09 | 1.09 | -8.40% | 38,870,601 |
| Aug 15, 2025 | 1.01 | 1.29 | 1.00 | 1.19 | 1.19 | 17.82% | 133,040,253 |
| Aug 14, 2025 | 1.03 | 1.03 | 1.00 | 1.01 | 1.01 | -1.94% | 5,381,659 |
| Aug 13, 2025 | 1.01 | 1.05 | 0.99 | 1.03 | 1.03 | 3.00% | 8,405,645 |
| Aug 8, 2025 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | - | 1,717,701 |
| Aug 7, 2025 | 1.03 | 1.03 | 0.99 | 1.00 | 1.00 | -2.91% | 8,117,100 |
| Aug 6, 2025 | 1.00 | 1.04 | 1.00 | 1.03 | 1.03 | 3.00% | 7,928,732 |
| Aug 5, 2025 | 0.99 | 1.01 | 0.97 | 1.00 | 1.00 | 2.04% | 5,501,346 |
| Aug 4, 2025 | 0.97 | 0.99 | 0.96 | 0.98 | 0.98 | 2.08% | 1,473,411 |
| Aug 1, 2025 | 1.00 | 1.00 | 0.96 | 0.96 | 0.96 | -3.03% | 2,476,311 |
| Jul 31, 2025 | 0.99 | 1.03 | 0.98 | 0.99 | 0.99 | 1.02% | 9,291,941 |
| Jul 30, 2025 | 0.98 | 1.00 | 0.98 | 0.98 | 0.98 | - | 3,310,499 |
| Jul 29, 2025 | 0.97 | 1.01 | 0.96 | 0.98 | 0.98 | - | 10,424,000 |
| Jul 25, 2025 | 0.97 | 0.98 | 0.96 | 0.98 | 0.98 | 1.03% | 915,143 |
| Jul 24, 2025 | 0.98 | 0.99 | 0.96 | 0.97 | 0.97 | -1.02% | 1,216,700 |
| Jul 23, 2025 | 0.97 | 1.00 | 0.97 | 0.98 | 0.98 | 2.08% | 3,689,501 |
| Jul 22, 2025 | 0.99 | 1.00 | 0.96 | 0.96 | 0.96 | -3.03% | 3,139,113 |
| Jul 21, 2025 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | 1.02% | 1,270,655 |
| Jul 18, 2025 | 0.97 | 1.00 | 0.96 | 0.98 | 0.98 | 2.08% | 7,138,827 |
| Jul 17, 2025 | 0.94 | 0.97 | 0.94 | 0.96 | 0.96 | 3.23% | 3,384,365 |
| Jul 16, 2025 | 0.94 | 0.96 | 0.93 | 0.93 | 0.93 | -1.06% | 1,814,226 |
| Jul 15, 2025 | 0.93 | 0.96 | 0.93 | 0.94 | 0.94 | 2.17% | 8,096,643 |
| Jul 14, 2025 | 0.91 | 0.94 | 0.90 | 0.92 | 0.92 | 2.22% | 2,556,410 |
| Jul 11, 2025 | 0.90 | 0.93 | 0.89 | 0.90 | 0.90 | 1.12% | 3,111,801 |
| Jul 9, 2025 | 0.90 | 0.90 | 0.89 | 0.89 | 0.89 | -1.11% | 500,203 |
| Jul 8, 2025 | 0.89 | 0.91 | 0.89 | 0.90 | 0.90 | - | 963,221 |
| Jul 7, 2025 | 0.90 | 0.91 | 0.89 | 0.90 | 0.90 | - | 416,200 |
| Jul 4, 2025 | 0.92 | 0.93 | 0.90 | 0.90 | 0.90 | -2.17% | 571,202 |
| Jul 3, 2025 | 0.91 | 0.95 | 0.90 | 0.92 | 0.92 | 1.10% | 3,461,597 |
| Jul 2, 2025 | 0.90 | 0.91 | 0.90 | 0.91 | 0.91 | - | 263,403 |
| Jul 1, 2025 | 0.90 | 0.91 | 0.88 | 0.91 | 0.91 | 2.25% | 504,601 |