SET · HENG · stock
Heng Leasing and Capital Public Company Limited (HENG) stock price history
Every SET trading session of Heng Leasing and Capital Public Company Limited from Oct 19, 2021 to Nov 13, 2026: 1,226 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
HENG adjusted close, 2021 to 2026
- THB 4.89
- All time high, 2021
- THB 1.07
- 52 week high, THB 0.8200 low
- 1,226
- Daily sessions since 2021
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
HENG key facts
- Heng Leasing and Capital Public Company Limited (HENG) closed at THB 0.8400 on Nov 13, 2026 on SET.
- HENG's all time high close is THB 4.89, set on Dec 14, 2021; its all time low close is THB 0.8400 on Nov 6, 2026.
- HENG's 52 week range is THB 0.8200 to THB 1.07.
- HENG returned -12.0% over the year to Nov 13, 2026 and -74.8% over five years.
- Since Oct 19, 2021 HENG returned -66%, -19.3% a year compounded.
- HENG's deepest drawdown was -82.8% from Dec 14, 2021 to Nov 6, 2026.
- DataCedar holds 1,226 daily sessions of HENG history from Oct 19, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
HENG price chart, 2021 to 2026
HENG returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.3% |
| 3 months | -11.6% |
| 6 months | -2.3% |
| Year to date | -10.1% |
| 1 year | -12.0% |
| 3 years | -52.4% |
| 5 years | -74.8% |
| 10 years | n/a |
| Since Oct 19, 2021 | -66.3% |
| Compound annual growth, 5.1 years | -19.3% |
HENG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 4.89 on Dec 14, 2021
- All time low close
- THB 0.8400 on Nov 6, 2026
- 52 week high
- THB 1.07 on Jun 5, 2026
- 52 week low
- THB 0.8200 on Nov 4, 2026
- Deepest drawdown
- -82.8% from Dec 14, 2021 to Nov 6, 2026, not yet recovered
- Best single session
- +18.9% on Sep 6, 2024
- Worst single session
- -8.9% on Dec 15, 2021
- Volatility, 1 year annualised
- 29.1%
- Sessions closing higher, 1 year
- 32%
- Best calendar year
- 2025, -10%
- Worst calendar year
- 2024, -40%
HENG price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Oct 19, 2021; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 0.9346 | THB 1.07 | THB 0.8200 | THB 0.8400 | -10.1% | 610.7M | 213 |
| 2025 | THB 1.04 | THB 1.26 | THB 0.8470 | THB 0.9346 | -10.1% | 856M | 238 |
| 2024 | THB 1.72 | THB 2.11 | THB 0.8908 | THB 1.04 | -39.5% | 1.1B | 243 |
| 2023 | THB 2.55 | THB 2.96 | THB 1.62 | THB 1.72 | -33.2% | 1.4B | 241 |
| 2022 | THB 4.19 | THB 4.45 | THB 2.40 | THB 2.57 | -38.1% | 2.7B | 241 |
| 2021 | THB 2.79 | THB 4.97 | THB 2.41 | THB 4.15 | n/a | 4.3B | 50 |
HENG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 0.8400 | -2.3% |
| October 2026 | THB 0.8600 | 0.0% |
| September 2026 | THB 0.8600 | -4.4% |
| August 2026 | THB 0.9000 | -7.2% |
| July 2026 | THB 0.9700 | +5.4% |
| June 2026 | THB 0.9200 | +3.4% |
| May 2026 | THB 0.8900 | +3.5% |
| April 2026 | THB 0.8600 | -3.4% |
| March 2026 | THB 0.8900 | -7.7% |
| February 2026 | THB 0.9638 | +5.3% |
| January 2026 | THB 0.9151 | -2.1% |
| December 2025 | THB 0.9346 | 0.0% |
About the HENG data
Daily bars. 1,226 sessions from Oct 19, 2021 to Nov 13, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 5, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 19, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/set%3AHENG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- HANN Mukdahan International Hospital Public Company Limited
- HANSOH19 Hansoh Pharmaceutical Group Company Limited
- HARN Harn Engineering Solutions Public Company Limited
- HARN-R Harn Engineering Solutions Public Company Limited
- HENG-R Heng Leasing and Capital Public Company Limited
- HFT Hwa Fong Rubber (Thailand) Public Company Limited
- HFT-R Hwa Fong Rubber (Thailand) Public Company Limited
- HITACHI24 Hitachi, Ltd.
Common questions
HENG share price history
