Heng Leasing and Capital PCL (BKK:HENG)
Thailand · Delayed Price · Currency is THB 0.9800
+0.0100 (1.03%)
At close: Jan 20, 2026
BKK:HENG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 0.97 | 0.98 | 0.96 | 0.98 | 0.98 | 1.03% | 555,800 |
| Jan 19, 2026 | 0.97 | 0.98 | 0.96 | 0.97 | 0.97 | - | 373,500 |
| Jan 16, 2026 | 0.97 | 0.98 | 0.96 | 0.97 | 0.97 | -2.02% | 1,345,107 |
| Jan 15, 2026 | 0.90 | 1.00 | 0.89 | 0.99 | 0.99 | 11.24% | 3,160,231 |
| Jan 14, 2026 | 0.90 | 0.91 | 0.89 | 0.89 | 0.89 | -2.20% | 869,825 |
| Jan 13, 2026 | 0.93 | 0.94 | 0.90 | 0.91 | 0.91 | -3.19% | 808,084 |
| Jan 12, 2026 | 0.93 | 0.94 | 0.92 | 0.94 | 0.94 | - | 341,619 |
| Jan 9, 2026 | 0.94 | 0.96 | 0.94 | 0.94 | 0.94 | -1.05% | 423,600 |
| Jan 8, 2026 | 0.95 | 0.96 | 0.94 | 0.95 | 0.95 | - | 369,099 |
| Jan 7, 2026 | 0.96 | 0.97 | 0.95 | 0.95 | 0.95 | -1.04% | 490,000 |
| Jan 6, 2026 | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | - | 461,600 |
| Jan 5, 2026 | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | - | 640,136 |
| Dec 30, 2025 | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | - | 346,097 |
| Dec 29, 2025 | 0.95 | 0.97 | 0.95 | 0.96 | 0.96 | - | 384,900 |
| Dec 26, 2025 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | - | 591,280 |
| Dec 25, 2025 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -1.03% | 286,196 |
| Dec 24, 2025 | 0.96 | 0.97 | 0.95 | 0.97 | 0.97 | - | 394,515 |
| Dec 23, 2025 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | - | 442,800 |
| Dec 22, 2025 | 0.97 | 0.97 | 0.95 | 0.97 | 0.97 | - | 263,465 |
| Dec 19, 2025 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | 1.04% | 310,447 |
| Dec 18, 2025 | 0.97 | 0.97 | 0.95 | 0.96 | 0.96 | - | 383,500 |
| Dec 17, 2025 | 0.98 | 0.99 | 0.96 | 0.96 | 0.96 | -2.04% | 1,048,100 |
| Dec 16, 2025 | 0.98 | 0.99 | 0.96 | 0.98 | 0.98 | 1.03% | 604,315 |
| Dec 15, 2025 | 0.98 | 0.99 | 0.97 | 0.97 | 0.97 | -1.02% | 733,444 |
| Dec 12, 2025 | 0.96 | 1.00 | 0.95 | 0.98 | 0.98 | 2.08% | 1,847,842 |
| Dec 11, 2025 | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | 1.05% | 220,806 |
| Dec 9, 2025 | 0.96 | 0.98 | 0.95 | 0.95 | 0.95 | -1.04% | 307,612 |
| Dec 8, 2025 | 0.96 | 0.98 | 0.95 | 0.96 | 0.96 | - | 575,657 |
| Dec 4, 2025 | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | -1.03% | 319,301 |
| Dec 3, 2025 | 0.96 | 0.97 | 0.95 | 0.97 | 0.97 | 1.04% | 392,301 |
| Dec 2, 2025 | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | -1.03% | 189,211 |
| Dec 1, 2025 | 0.96 | 0.97 | 0.95 | 0.97 | 0.97 | 1.04% | 313,507 |
| Nov 28, 2025 | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | 1.05% | 288,000 |
| Nov 27, 2025 | 0.96 | 0.97 | 0.94 | 0.95 | 0.95 | -1.04% | 549,600 |
| Nov 26, 2025 | 0.95 | 0.96 | 0.94 | 0.96 | 0.96 | 1.05% | 292,108 |
| Nov 25, 2025 | 0.95 | 0.96 | 0.94 | 0.95 | 0.95 | 1.06% | 305,425 |
| Nov 24, 2025 | 0.94 | 0.95 | 0.93 | 0.94 | 0.94 | - | 359,268 |
| Nov 21, 2025 | 0.97 | 0.97 | 0.94 | 0.94 | 0.94 | -3.09% | 437,387 |
| Nov 20, 2025 | 0.96 | 0.98 | 0.96 | 0.97 | 0.97 | 1.04% | 344,900 |
| Nov 19, 2025 | 0.95 | 0.97 | 0.95 | 0.96 | 0.96 | 1.05% | 589,500 |
| 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 |