Heng Leasing and Capital PCL (BKK:HENG)
Thailand · Delayed Price · Currency is THB 1.080
-0.020 (-1.82%)
Oct 8, 2025, 4:39 PM ICT
BKK:HENG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 1.11 | 1.13 | 1.09 | 1.09 | 1.09 | -0.91% | 4,166,911 |
| 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% | 16,829,667 |
| 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 |