BKK:HENG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 12, 2026	0.93	0.94	0.92	0.94	0.92	-	341,619
Jan 9, 2026	0.94	0.96	0.94	0.94	0.92	-1.05%	423,600
Jan 8, 2026	0.95	0.96	0.94	0.95	0.92	-	369,099
Jan 7, 2026	0.96	0.97	0.95	0.95	0.92	-1.04%	490,000
Jan 6, 2026	0.96	0.97	0.95	0.96	0.93	-	461,600
Jan 5, 2026	0.96	0.97	0.95	0.96	0.93	-	640,136
Dec 30, 2025	0.96	0.97	0.95	0.96	0.93	-	346,097
Dec 29, 2025	0.95	0.97	0.95	0.96	0.93	-	384,900
Dec 26, 2025	0.96	0.96	0.95	0.96	0.93	-	591,280
Dec 25, 2025	0.97	0.97	0.96	0.96	0.93	-1.03%	286,196
Dec 24, 2025	0.96	0.97	0.95	0.97	0.94	-	394,515
Dec 23, 2025	0.96	0.97	0.96	0.97	0.94	-	442,800
Dec 22, 2025	0.97	0.97	0.95	0.97	0.94	-	263,465
Dec 19, 2025	0.97	0.97	0.96	0.97	0.94	1.04%	310,447
Dec 18, 2025	0.97	0.97	0.95	0.96	0.93	-	383,500