BKK:HENG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	0.88	0.89	0.87	0.87	0.87	-1.14%	5,346,710
Sep 1, 2026	0.90	0.91	0.88	0.88	0.88	-2.22%	2,059,992
Aug 31, 2026	0.90	0.91	0.89	0.90	0.90	-	1,629,200
Aug 28, 2026	0.91	0.91	0.89	0.90	0.90	-1.10%	1,522,901
Aug 27, 2026	0.92	0.92	0.90	0.91	0.91	-	736,000
Aug 26, 2026	0.90	0.92	0.90	0.91	0.91	1.11%	3,891,720
Aug 25, 2026	0.91	0.92	0.89	0.90	0.90	-1.10%	5,307,805
Aug 24, 2026	0.93	0.93	0.91	0.91	0.91	-2.15%	5,619,900
Aug 21, 2026	0.94	0.94	0.92	0.93	0.93	-	1,221,801
Aug 20, 2026	0.93	0.96	0.92	0.93	0.93	-	5,795,281
Aug 19, 2026	0.93	0.93	0.92	0.93	0.93	-	1,722,040
Aug 18, 2026	0.94	0.95	0.92	0.93	0.93	-	3,235,025
Aug 17, 2026	0.92	0.94	0.92	0.93	0.93	-	1,941,129
Aug 14, 2026	0.94	0.95	0.92	0.93	0.93	-2.11%	4,546,700
Aug 13, 2026	0.95	0.96	0.94	0.95	0.95	1.06%	1,637,805
Aug 11, 2026	0.96	0.96	0.94	0.94	0.94	-1.05%	2,545,001
Aug 10, 2026	0.98	0.98	0.95	0.95	0.95	-3.06%	6,911,716
Aug 7, 2026	0.98	1.00	0.97	0.98	0.98	-	3,489,263
Aug 6, 2026	0.99	1.01	0.97	0.98	0.98	-	5,588,456
Aug 5, 2026	1.00	1.02	0.98	0.98	0.98	-	7,094,788
Aug 4, 2026	1.00	1.01	0.98	0.98	0.98	-2.00%	11,331,560
Aug 3, 2026	0.98	1.01	0.97	1.00	1.00	3.09%	13,967,900
Jul 31, 2026	0.94	0.99	0.94	0.97	0.97	3.19%	6,257,283
Jul 30, 2026	0.95	0.98	0.93	0.94	0.94	-2.08%	7,189,228
Jul 27, 2026	0.95	0.99	0.95	0.96	0.96	2.13%	6,784,920
Jul 24, 2026	0.93	0.96	0.93	0.94	0.94	-	2,768,298
Jul 23, 2026	0.96	0.96	0.94	0.94	0.94	-1.05%	2,463,400
Jul 22, 2026	0.97	0.97	0.94	0.95	0.95	-2.06%	7,953,085
Jul 21, 2026	1.01	1.01	0.96	0.97	0.97	-2.02%	12,628,531
Jul 20, 2026	0.97	1.01	0.96	0.99	0.99	2.06%	26,893,816
Jul 17, 2026	0.94	0.98	0.94	0.97	0.97	3.19%	8,652,703
Jul 16, 2026	0.94	0.96	0.94	0.94	0.94	-	3,301,816
Jul 15, 2026	0.96	0.97	0.93	0.94	0.94	-2.08%	5,412,630
Jul 14, 2026	0.95	0.97	0.93	0.96	0.96	1.05%	4,682,301
Jul 13, 2026	0.94	0.96	0.93	0.95	0.95	2.15%	5,920,120
Jul 10, 2026	0.92	0.95	0.92	0.93	0.93	1.09%	2,263,101
Jul 9, 2026	0.91	0.93	0.91	0.92	0.92	1.10%	3,511,802
Jul 8, 2026	0.93	0.98	0.91	0.91	0.91	-3.19%	12,682,229
Jul 7, 2026	0.97	0.97	0.93	0.94	0.94	-3.09%	7,704,202
Jul 6, 2026	0.93	0.98	0.93	0.97	0.97	4.30%	8,974,824
Jul 3, 2026	0.91	0.93	0.91	0.93	0.93	2.20%	3,064,001
Jul 2, 2026	0.92	0.93	0.91	0.91	0.91	-1.09%	1,919,899
Jul 1, 2026	0.92	0.93	0.91	0.92	0.92	-	1,115,445
Jun 30, 2026	0.92	0.92	0.91	0.92	0.92	1.10%	509,710
Jun 29, 2026	0.92	0.92	0.91	0.91	0.91	-1.09%	978,850
Jun 26, 2026	0.93	0.93	0.91	0.92	0.92	-1.08%	2,143,601
Jun 25, 2026	0.91	0.93	0.91	0.93	0.93	2.20%	3,733,500
Jun 24, 2026	0.90	0.94	0.89	0.91	0.91	2.25%	3,723,721
Jun 23, 2026	0.91	0.92	0.89	0.89	0.89	-2.20%	2,201,179
Jun 22, 2026	0.91	0.93	0.91	0.91	0.91	-	1,506,000