Heng Leasing and Capital PCL (BKK:HENG)
Thailand · Delayed Price · Currency is THB 0.9700
+0.0200 (2.11%)
Nov 19, 2025, 4:02 PM ICT
BKK:HENG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 0.95 | 0.97 | 0.95 | 0.97 | - | 2.11% | 354,700 |
| Nov 18, 2025 | 0.98 | 0.98 | 0.95 | 0.95 | 0.95 | -3.06% | 901,900 |
| Nov 17, 2025 | 0.98 | 0.98 | 0.96 | 0.98 | 0.98 | 1.03% | 479,500 |
| Nov 14, 2025 | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | -1.02% | 1,623,696 |
| Nov 13, 2025 | 0.98 | 0.99 | 0.97 | 0.98 | 0.98 | - | 872,051 |
| Nov 12, 2025 | 0.99 | 1.00 | 0.98 | 0.98 | 0.98 | -2.00% | 1,365,200 |
| Nov 11, 2025 | 1.02 | 1.02 | 0.99 | 1.00 | 1.00 | - | 931,040 |
| Nov 10, 2025 | 1.00 | 1.02 | 0.99 | 1.00 | 1.00 | - | 1,716,488 |
| Nov 7, 2025 | 1.02 | 1.03 | 1.00 | 1.00 | 1.00 | -0.99% | 1,335,787 |
| Nov 6, 2025 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | - | 450,001 |
| Nov 5, 2025 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | 1.00% | 1,526,300 |
| Nov 4, 2025 | 1.01 | 1.03 | 1.00 | 1.00 | 1.00 | -0.99% | 1,016,301 |
| Nov 3, 2025 | 1.01 | 1.03 | 1.01 | 1.01 | 1.01 | - | 835,327 |
| Oct 31, 2025 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | - | 117,800 |
| Oct 30, 2025 | 1.02 | 1.03 | 1.01 | 1.01 | 1.01 | - | 625,610 |
| Oct 29, 2025 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | - | 1,051,200 |
| Oct 28, 2025 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -0.98% | 257,810 |
| Oct 27, 2025 | 1.03 | 1.04 | 1.02 | 1.02 | 1.02 | -0.97% | 1,105,000 |
| Oct 24, 2025 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | 0.98% | 767,160 |
| Oct 22, 2025 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | -0.97% | 955,403 |
| Oct 21, 2025 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 1.98% | 1,091,200 |
| Oct 20, 2025 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | - | 572,509 |
| Oct 17, 2025 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -1.94% | 1,079,300 |
| Oct 16, 2025 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | - | 470,700 |
| Oct 15, 2025 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | 0.98% | 579,800 |
| Oct 14, 2025 | 1.05 | 1.05 | 1.02 | 1.02 | 1.02 | -2.86% | 1,463,601 |
| Oct 10, 2025 | 1.06 | 1.06 | 1.04 | 1.05 | 1.05 | - | 1,898,540 |
| Oct 9, 2025 | 1.09 | 1.09 | 1.05 | 1.05 | 1.05 | -2.78% | 2,895,101 |
| Oct 8, 2025 | 1.11 | 1.13 | 1.08 | 1.08 | 1.08 | -1.82% | 5,139,912 |
| Oct 7, 2025 | 1.09 | 1.12 | 1.09 | 1.10 | 1.10 | 0.92% | 2,091,767 |
| Oct 6, 2025 | 1.10 | 1.11 | 1.08 | 1.09 | 1.09 | -0.91% | 1,264,652 |
| Oct 3, 2025 | 1.09 | 1.12 | 1.08 | 1.10 | 1.10 | 0.92% | 2,752,825 |
| Oct 2, 2025 | 1.07 | 1.11 | 1.07 | 1.09 | 1.09 | 2.83% | 2,636,750 |
| Oct 1, 2025 | 1.09 | 1.09 | 1.05 | 1.06 | 1.06 | -1.85% | 2,695,142 |
| Sep 30, 2025 | 1.14 | 1.14 | 1.08 | 1.08 | 1.08 | -4.42% | 4,207,710 |
| Sep 29, 2025 | 1.10 | 1.15 | 1.09 | 1.13 | 1.13 | 2.73% | 5,970,898 |
| Sep 26, 2025 | 1.10 | 1.12 | 1.10 | 1.10 | 1.10 | -0.90% | 1,015,986 |
| Sep 25, 2025 | 1.11 | 1.12 | 1.09 | 1.11 | 1.11 | 0.91% | 1,764,456 |
| Sep 24, 2025 | 1.09 | 1.11 | 1.08 | 1.10 | 1.10 | 0.92% | 3,636,210 |
| Sep 23, 2025 | 1.16 | 1.17 | 1.09 | 1.09 | 1.09 | -6.03% | 7,812,865 |
| Sep 22, 2025 | 1.16 | 1.21 | 1.15 | 1.16 | 1.16 | 0.87% | 5,742,833 |
| Sep 19, 2025 | 1.17 | 1.18 | 1.15 | 1.15 | 1.15 | -1.71% | 3,532,002 |
| Sep 18, 2025 | 1.20 | 1.20 | 1.16 | 1.17 | 1.17 | -1.68% | 3,833,701 |
| Sep 17, 2025 | 1.21 | 1.24 | 1.18 | 1.19 | 1.19 | -1.65% | 7,884,362 |
| Sep 16, 2025 | 1.19 | 1.23 | 1.18 | 1.21 | 1.21 | 1.68% | 7,780,436 |
| Sep 15, 2025 | 1.20 | 1.20 | 1.17 | 1.19 | 1.19 | -1.65% | 4,192,516 |
| 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% | 16,829,660 |
| Sep 9, 2025 | 1.17 | 1.22 | 1.17 | 1.20 | 1.20 | 2.56% | 24,503,480 |