SET · HENG-R · stock
Heng Leasing and Capital Public Company Limited (HENG-R) stock price history
Every SET trading session of Heng Leasing and Capital Public Company Limited from Oct 20, 2021 to Sep 28, 2026: 1,204 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-R adjusted close, 2021 to 2026
- THB 4.85
- All time high, 2021
- THB 1.12
- 52 week high, THB 0.8500 low
- 1,204
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
HENG-R key facts
- Heng Leasing and Capital Public Company Limited (HENG-R) closed at THB 0.8800 on Sep 28, 2026 on SET.
- HENG-R's all time high close is THB 4.85, set on Dec 15, 2021; its all time low close is THB 0.8500 on Mar 5, 2026.
- HENG-R's 52 week range is THB 0.8500 to THB 1.12.
- HENG-R returned -18.6% over the year to Sep 28, 2026.
- Since Oct 20, 2021 HENG-R returned -68%, -20.6% a year compounded.
- HENG-R's deepest drawdown was -82.5% from Dec 15, 2021 to Mar 5, 2026.
- DataCedar holds 1,204 daily sessions of HENG-R history from Oct 20, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
HENG-R price chart, 2021 to 2026
HENG-R returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.3% |
| 3 months | -2.2% |
| 6 months | -2.2% |
| Year to date | -12.3% |
| 1 year | -18.6% |
| 3 years | -60.6% |
| 5 years | n/a |
| 10 years | n/a |
| Since Oct 20, 2021 | -68.1% |
| Compound annual growth, 4.9 years | -20.6% |
HENG-R records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 4.85 on Dec 15, 2021
- All time low close
- THB 0.8500 on Mar 5, 2026
- 52 week high
- THB 1.12 on Sep 30, 2025
- 52 week low
- THB 0.8500 on Mar 5, 2026
- Deepest drawdown
- -82.5% from Dec 15, 2021 to Mar 5, 2026, not yet recovered
- Best single session
- +26.7% on Nov 16, 2021
- Worst single session
- -49.9% on Nov 19, 2024
- Volatility, 1 year annualised
- 22.9%
- Sessions closing higher, 1 year
- 6%
- Best calendar year
- 2025, -7%
- Worst calendar year
- 2024, -52%
HENG-R 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 20, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 1.00 | THB 1.00 | THB 0.8500 | THB 0.8800 | -12.3% | 2.2M | 186 |
| 2025 | THB 1.08 | THB 1.20 | THB 0.8668 | THB 1.00 | -7.3% | 25.5M | 242 |
| 2024 | THB 2.23 | THB 2.29 | THB 0.9945 | THB 1.08 | -51.5% | 2.2M | 243 |
| 2023 | THB 2.61 | THB 2.94 | THB 2.15 | THB 2.23 | -14.6% | 58.9M | 243 |
| 2022 | THB 4.24 | THB 4.50 | THB 2.44 | THB 2.61 | -34.7% | 193.1M | 241 |
| 2021 | THB 2.75 | THB 5.03 | THB 2.43 | THB 4.00 | n/a | 260.6M | 49 |
HENG-R monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 0.8800 | -2.3% |
| August 2026 | THB 0.9004 | +0.0% |
| July 2026 | THB 0.9000 | 0.0% |
| June 2026 | THB 0.9000 | 0.0% |
| May 2026 | THB 0.9000 | 0.0% |
| April 2026 | THB 0.9000 | 0.0% |
| March 2026 | THB 0.9000 | -8.0% |
| February 2026 | THB 0.9781 | -2.5% |
| January 2026 | THB 1.00 | 0.0% |
| December 2025 | THB 1.00 | 0.0% |
| November 2025 | THB 1.00 | 0.0% |
| October 2025 | THB 1.00 | -6.9% |
About the HENG-R data
Daily bars. 1,204 sessions from Oct 20, 2021 to Sep 28, 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 Sep 29, 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 20, 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/HENG-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- HANSOH19 Hansoh Pharmaceutical Group Company Limited
- HARN Harn Engineering Solutions Public Company Limited
- HARN-R Harn Engineering Solutions Public Company Limited
- HENG 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.
- HL Healthlead Public Company Limited
Common questions
HENG-R share price history
