BKK:HENG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	0.89	0.89	0.87	0.88	-	-	2,087,385
Mar 23, 2026	0.89	0.89	0.87	0.88	0.88	-1.12%	2,087,285
Mar 20, 2026	0.88	0.90	0.87	0.89	0.89	1.14%	1,225,600
Mar 19, 2026	0.89	0.90	0.88	0.88	0.88	-2.22%	2,205,700
Mar 18, 2026	0.90	0.90	0.89	0.90	0.90	-	513,601
Mar 17, 2026	0.90	0.91	0.89	0.90	0.90	-	810,400
Mar 16, 2026	0.90	0.90	0.89	0.90	0.90	1.12%	791,810
Mar 13, 2026	0.89	0.93	0.89	0.89	0.89	-1.11%	1,468,524
Mar 12, 2026	0.89	0.91	0.88	0.90	0.90	2.27%	2,018,500
Mar 11, 2026	0.88	0.90	0.88	0.88	0.88	-	851,008
Mar 10, 2026	0.89	0.89	0.86	0.88	0.88	1.15%	667,400
Mar 9, 2026	0.83	0.87	0.83	0.87	0.87	-1.14%	2,260,400
Mar 6, 2026	0.88	0.90	0.88	0.88	0.88	-	354,200
Mar 5, 2026	0.87	0.90	0.87	0.88	0.88	3.53%	1,009,800
Mar 4, 2026	0.85	0.91	0.84	0.85	0.85	-6.59%	4,872,601
Mar 2, 2026	0.93	0.95	0.91	0.91	0.91	-8.08%	2,230,181
Feb 27, 2026	0.99	1.00	0.98	0.99	0.96	-	995,407
Feb 26, 2026	1.00	1.00	0.98	0.99	0.96	-1.00%	1,898,600
Feb 25, 2026	1.00	1.01	1.00	1.00	0.97	1.01%	2,619,610
Feb 24, 2026	0.98	1.00	0.97	0.99	0.96	-	908,710
Feb 23, 2026	1.01	1.02	0.99	0.99	0.96	-1.98%	2,463,600
Feb 20, 2026	1.04	1.04	1.01	1.01	0.98	-2.88%	4,058,115
Feb 19, 2026	1.03	1.06	1.03	1.04	1.01	0.97%	9,879,905
Feb 18, 2026	1.00	1.04	1.00	1.03	1.00	3.00%	8,359,360
Feb 17, 2026	0.99	1.01	0.97	1.00	0.97	1.01%	1,995,100
Feb 16, 2026	1.00	1.00	0.99	0.99	0.96	-1.00%	1,058,318
Feb 13, 2026	1.01	1.03	0.98	1.00	0.97	-0.99%	8,597,915
Feb 12, 2026	0.98	1.02	0.96	1.01	0.98	3.06%	9,304,232
Feb 11, 2026	0.98	0.99	0.97	0.98	0.95	-1.01%	611,030
Feb 10, 2026	0.98	0.99	0.97	0.99	0.96	1.02%	763,947
Feb 9, 2026	0.97	0.98	0.97	0.98	0.95	2.08%	1,260,295
Feb 6, 2026	0.96	0.98	0.95	0.96	0.93	-	319,701
Feb 5, 2026	0.95	0.98	0.95	0.96	0.93	1.05%	715,778
Feb 4, 2026	0.94	0.96	0.94	0.95	0.92	1.06%	569,900
Feb 3, 2026	0.93	0.95	0.93	0.94	0.92	-	375,900
Feb 2, 2026	0.96	0.96	0.93	0.94	0.92	-	591,700
Jan 30, 2026	0.96	0.96	0.91	0.94	0.92	-3.09%	961,502
Jan 29, 2026	0.96	0.97	0.92	0.97	0.94	2.11%	649,831
Jan 28, 2026	0.96	0.97	0.95	0.95	0.92	-2.06%	200,454
Jan 27, 2026	0.96	0.97	0.96	0.97	0.94	1.04%	412,500
Jan 26, 2026	0.99	0.99	0.95	0.96	0.93	-3.03%	454,400
Jan 23, 2026	0.95	1.00	0.95	0.99	0.96	3.13%	1,237,285
Jan 22, 2026	0.97	0.98	0.95	0.96	0.93	-2.04%	185,200
Jan 21, 2026	0.98	0.98	0.95	0.98	0.95	-	524,851
Jan 20, 2026	0.97	0.98	0.96	0.98	0.95	1.03%	555,800
Jan 19, 2026	0.97	0.98	0.96	0.97	0.94	-	373,500
Jan 16, 2026	0.97	0.98	0.96	0.97	0.94	-2.02%	1,345,107
Jan 15, 2026	0.90	1.00	0.89	0.99	0.96	11.24%	3,160,231
Jan 14, 2026	0.90	0.91	0.89	0.89	0.87	-2.20%	869,825
Jan 13, 2026	0.93	0.94	0.90	0.91	0.89	-3.19%	808,084