BKK:HENG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	0.98	0.99	0.97	0.99	0.99	1.02%	763,947
Feb 9, 2026	0.97	0.98	0.97	0.98	0.98	2.08%	1,260,295
Feb 6, 2026	0.96	0.98	0.95	0.96	0.96	-	319,701
Feb 5, 2026	0.95	0.98	0.95	0.96	0.96	1.05%	715,778
Feb 4, 2026	0.94	0.96	0.94	0.95	0.95	1.06%	569,900
Feb 3, 2026	0.93	0.95	0.93	0.94	0.94	-	375,900
Feb 2, 2026	0.96	0.96	0.93	0.94	0.94	-	591,700
Jan 30, 2026	0.96	0.96	0.91	0.94	0.94	-3.09%	961,502
Jan 29, 2026	0.96	0.97	0.92	0.97	0.97	2.11%	649,831
Jan 28, 2026	0.96	0.97	0.95	0.95	0.95	-2.06%	200,454
Jan 27, 2026	0.96	0.97	0.96	0.97	0.97	1.04%	412,500
Jan 26, 2026	0.99	0.99	0.95	0.96	0.96	-3.03%	454,400
Jan 23, 2026	0.95	1.00	0.95	0.99	0.99	3.13%	1,237,285
Jan 22, 2026	0.97	0.98	0.95	0.96	0.96	-2.04%	185,200
Jan 21, 2026	0.98	0.98	0.95	0.98	0.98	-	524,851
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