BKK:HENG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	0.86	0.86	0.84	0.85	0.85	-	1,795,336
Nov 2, 2026	0.86	0.87	0.85	0.85	0.85	-1.16%	435,600
Oct 30, 2026	0.86	0.87	0.85	0.86	0.86	-1.15%	900,387
Oct 29, 2026	0.87	0.88	0.86	0.87	0.87	-	662,020
Oct 28, 2026	0.86	0.90	0.86	0.87	0.87	-	1,330,201
Oct 27, 2026	0.87	0.89	0.86	0.87	0.87	-	1,138,701
Oct 26, 2026	0.87	0.89	0.86	0.87	0.87	-	714,121
Oct 22, 2026	0.86	0.90	0.86	0.87	0.87	1.16%	3,550,713
Oct 21, 2026	0.87	0.87	0.85	0.86	0.86	-	1,102,701
Oct 20, 2026	0.87	0.88	0.86	0.86	0.86	-1.15%	349,701
Oct 19, 2026	0.88	0.90	0.87	0.87	0.87	-	1,250,474
Oct 15, 2026	0.86	0.89	0.85	0.87	0.87	1.16%	2,007,311
Oct 14, 2026	0.86	0.87	0.86	0.86	0.86	-	496,700
Oct 12, 2026	0.86	0.87	0.86	0.86	0.86	-	112,400
Oct 9, 2026	0.87	0.87	0.86	0.86	0.86	-1.15%	159,335
Oct 8, 2026	0.87	0.89	0.84	0.87	0.87	-	4,123,010
Oct 7, 2026	0.86	0.88	0.86	0.87	0.87	1.16%	628,900
Oct 6, 2026	0.87	0.87	0.85	0.86	0.86	-	1,274,834
Oct 5, 2026	0.87	0.87	0.86	0.86	0.86	-	1,854,402
Oct 2, 2026	0.87	0.88	0.86	0.86	0.86	-	525,500
Oct 1, 2026	0.86	0.87	0.86	0.86	0.86	-	643,500
Sep 30, 2026	0.87	0.88	0.85	0.86	0.86	-2.27%	2,814,900
Sep 29, 2026	0.88	0.88	0.87	0.88	0.88	-	165,139
Sep 28, 2026	0.89	0.89	0.87	0.88	0.88	-1.12%	1,265,530
Sep 25, 2026	0.89	0.89	0.88	0.89	0.89	-	376,959
Sep 24, 2026	0.89	0.89	0.88	0.89	0.89	-	442,694
Sep 23, 2026	0.89	0.89	0.88	0.89	0.89	-	344,251
Sep 22, 2026	0.89	0.90	0.88	0.89	0.89	1.14%	1,090,610
Sep 21, 2026	0.88	0.90	0.88	0.88	0.88	-1.12%	646,570
Sep 18, 2026	0.90	0.90	0.89	0.89	0.89	-	402,640
Sep 17, 2026	0.87	0.91	0.87	0.89	0.89	2.30%	3,261,600
Sep 16, 2026	0.87	0.89	0.87	0.87	0.87	-1.14%	891,340
Sep 15, 2026	0.87	0.88	0.86	0.88	0.88	1.15%	1,330,602
Sep 14, 2026	0.88	0.89	0.87	0.87	0.87	-1.14%	941,302
Sep 11, 2026	0.88	0.89	0.87	0.88	0.88	-	345,156
Sep 10, 2026	0.89	0.89	0.88	0.88	0.88	-	692,400
Sep 9, 2026	0.88	0.89	0.88	0.88	0.88	-	647,911
Sep 8, 2026	0.88	0.89	0.88	0.88	0.88	-	1,274,126
Sep 7, 2026	0.88	0.89	0.87	0.88	0.88	-1.12%	1,006,101
Sep 4, 2026	0.87	0.89	0.87	0.89	0.89	2.30%	716,501
Sep 3, 2026	0.88	0.89	0.87	0.87	0.87	-	1,258,701
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