BKK:HENG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 19, 2026	0.92	0.92	0.91	0.91	0.91	-1.09%	1,133,100
Jun 18, 2026	0.94	0.94	0.91	0.92	0.92	-3.16%	4,139,763
Jun 17, 2026	0.94	0.97	0.93	0.95	0.95	1.06%	7,251,300
Jun 16, 2026	0.93	0.95	0.92	0.94	0.94	1.08%	5,133,992
Jun 15, 2026	0.93	0.94	0.91	0.93	0.93	2.20%	3,667,202
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