BKK:HENG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	0.90	0.93	0.90	0.91	0.91	2.25%	3,775,462
Jun 11, 2026	0.89	0.91	0.88	0.89	0.89	-	3,758,004
Jun 10, 2026	0.92	0.93	0.87	0.89	0.89	-3.26%	8,844,413
Jun 9, 2026	0.96	0.97	0.92	0.92	0.92	-3.16%	7,848,273
Jun 8, 2026	0.97	0.98	0.94	0.95	0.95	-5.00%	12,225,253
Jun 5, 2026	0.94	1.07	0.94	1.00	1.00	8.70%	74,555,095
Jun 4, 2026	0.90	0.94	0.90	0.92	0.92	3.37%	8,674,548
Jun 2, 2026	0.89	0.91	0.89	0.89	0.89	-	9,190,785
May 29, 2026	0.89	0.93	0.88	0.89	0.89	-	24,599,023
May 28, 2026	0.89	0.89	0.88	0.89	0.89	1.14%	499,300
May 27, 2026	0.89	0.89	0.88	0.88	0.88	-1.12%	753,465
May 26, 2026	0.90	0.90	0.88	0.89	0.89	-1.11%	1,634,041
May 25, 2026	0.89	0.92	0.88	0.90	0.90	2.27%	1,695,026
May 22, 2026	0.88	0.89	0.87	0.88	0.88	-	679,315
May 21, 2026	0.90	0.90	0.88	0.88	0.88	-1.12%	526,102
May 20, 2026	0.87	0.89	0.87	0.89	0.89	2.30%	524,400
May 19, 2026	0.88	0.89	0.87	0.87	0.87	-1.14%	504,001
May 18, 2026	0.87	0.89	0.87	0.88	0.88	-	1,003,400
May 15, 2026	0.88	0.91	0.87	0.88	0.88	1.15%	5,953,919
May 14, 2026	0.86	0.87	0.86	0.87	0.87	1.16%	503,800
May 13, 2026	0.88	0.89	0.86	0.86	0.86	-2.27%	1,088,812
May 12, 2026	0.86	0.89	0.86	0.88	0.88	1.15%	1,726,501
May 11, 2026	0.87	0.88	0.86	0.87	0.87	1.16%	833,110
May 8, 2026	0.89	0.90	0.86	0.86	0.86	-3.37%	2,339,775
May 7, 2026	0.86	0.92	0.86	0.89	0.89	2.30%	3,058,659
May 6, 2026	0.87	0.87	0.86	0.87	0.87	-	446,600
May 5, 2026	0.86	0.88	0.86	0.87	0.87	1.16%	1,314,900
Apr 30, 2026	0.86	0.88	0.86	0.86	0.86	-1.15%	574,900
Apr 29, 2026	0.86	0.88	0.85	0.87	0.87	2.35%	841,888
Apr 28, 2026	0.87	0.87	0.85	0.85	0.85	-2.30%	190,118
Apr 27, 2026	0.86	0.87	0.86	0.87	0.87	2.35%	429,680
Apr 24, 2026	0.86	0.86	0.85	0.85	0.85	-1.16%	1,154,523
Apr 23, 2026	0.86	0.87	0.85	0.86	0.86	-	753,888
Apr 22, 2026	0.87	0.87	0.85	0.86	0.86	-1.15%	925,350
Apr 21, 2026	0.87	0.87	0.86	0.87	0.87	1.16%	171,410
Apr 20, 2026	0.88	0.88	0.85	0.86	0.86	-	636,104
Apr 17, 2026	0.87	0.87	0.85	0.86	0.86	-	820,605
Apr 16, 2026	0.88	0.88	0.86	0.86	0.86	-1.15%	314,528
Apr 10, 2026	0.86	0.88	0.86	0.87	0.87	-	1,311,000
Apr 9, 2026	0.87	0.87	0.85	0.87	0.87	-	849,700
Apr 8, 2026	0.87	0.89	0.86	0.87	0.87	1.16%	714,000
Apr 7, 2026	0.85	0.87	0.85	0.86	0.86	-	693,007
Apr 3, 2026	0.88	0.88	0.86	0.86	0.86	-1.15%	363,000
Apr 2, 2026	0.89	0.89	0.87	0.87	0.87	-2.25%	268,441
Apr 1, 2026	0.89	0.91	0.88	0.89	0.89	-	1,529,910
Mar 31, 2026	0.86	0.89	0.86	0.89	0.89	2.30%	704,601
Mar 30, 2026	0.85	0.87	0.84	0.87	0.87	2.35%	891,900
Mar 27, 2026	0.87	0.87	0.85	0.85	0.85	-2.30%	1,965,210
Mar 26, 2026	0.89	0.89	0.86	0.87	0.87	-1.14%	1,551,300
Mar 25, 2026	0.89	0.90	0.88	0.88	0.88	-1.12%	1,497,200