BKK:HENG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 24, 2026	0.89	0.89	0.87	0.89	0.89	1.14%	729,571
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