BKK:HPG19 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	2.76	2.80	2.76	2.76	2.76	1.47%	10,147
Nov 2, 2026	2.74	2.78	2.70	2.72	2.72	-2.16%	4,239
Oct 30, 2026	2.80	2.80	2.78	2.78	2.78	-	28,827
Oct 29, 2026	2.76	2.84	2.76	2.78	2.78	0.72%	13,219
Oct 27, 2026	2.74	2.76	2.74	2.76	2.76	-	4
Oct 26, 2026	2.76	2.76	2.74	2.76	2.76	-1.43%	30,850
Oct 22, 2026	2.78	2.80	2.78	2.80	2.80	0.72%	11,784
Oct 21, 2026	2.76	2.80	2.76	2.78	2.78	1.46%	416,700
Oct 20, 2026	2.72	2.74	2.72	2.74	2.74	3.01%	631,173
Oct 19, 2026	2.70	2.70	2.66	2.66	2.66	-1.48%	119,249
Oct 15, 2026	2.70	2.74	2.70	2.70	2.70	-	23,087
Oct 14, 2026	2.68	2.74	2.68	2.70	2.70	-0.74%	5,759
Oct 12, 2026	2.64	2.72	2.64	2.72	2.72	3.03%	29,267
Oct 9, 2026	2.64	2.64	2.64	2.64	2.64	-0.75%	1,500
Oct 8, 2026	2.66	2.66	2.66	2.66	2.66	-	400
Oct 7, 2026	2.66	2.66	2.66	2.66	2.66	-	4,110
Oct 6, 2026	2.66	2.66	2.62	2.66	2.66	-0.75%	1,823
Oct 5, 2026	2.66	2.68	2.66	2.68	2.68	4.69%	13,216
Oct 2, 2026	2.60	2.60	2.56	2.56	2.56	-1.54%	27,509
Oct 1, 2026	2.60	2.62	2.60	2.60	2.60	-0.76%	8,941
Sep 30, 2026	2.62	2.64	2.60	2.62	2.62	-0.76%	13,887
Sep 29, 2026	2.62	2.64	2.62	2.64	2.64	-	37,866
Sep 28, 2026	2.68	2.68	2.62	2.64	2.64	-2.22%	43,010
Sep 25, 2026	2.70	2.70	2.68	2.70	2.70	-	3,983
Sep 24, 2026	2.72	2.72	2.68	2.70	2.70	-0.74%	12,572
Sep 23, 2026	2.70	2.72	2.70	2.72	2.72	-	13,936
Sep 22, 2026	2.72	2.72	2.70	2.72	2.72	-	1,555
Sep 21, 2026	2.74	2.74	2.70	2.72	2.72	-0.73%	29,374
Sep 18, 2026	2.76	2.76	2.72	2.74	2.74	-	1,410
Sep 17, 2026	2.74	2.76	2.74	2.74	2.74	0.74%	5,705
Sep 16, 2026	2.70	2.72	2.70	2.72	2.72	-	6,248
Sep 15, 2026	2.70	2.72	2.70	2.72	2.72	2.26%	4,255
Sep 14, 2026	2.72	2.72	2.66	2.66	2.66	-3.62%	144,065
Sep 11, 2026	2.76	2.78	2.76	2.76	2.76	-1.43%	43,447
Sep 10, 2026	2.80	2.82	2.80	2.80	2.80	-1.41%	93,255
Sep 9, 2026	2.80	2.84	2.80	2.84	2.84	2.16%	175,345
Sep 8, 2026	2.80	2.80	2.78	2.78	2.78	-	46
Sep 7, 2026	2.80	2.82	2.78	2.78	2.78	-	954,764
Sep 4, 2026	2.76	2.78	2.76	2.78	2.78	-	1,144
Sep 3, 2026	2.76	2.80	2.76	2.78	2.78	-	168,788
Sep 2, 2026	2.80	2.80	2.74	2.78	2.78	-2.80%	387,144
Sep 1, 2026	2.86	2.86	2.86	2.86	2.86	0.70%	74,140
Aug 31, 2026	2.82	2.86	2.82	2.84	2.84	0.71%	82,473
Aug 28, 2026	2.80	2.84	2.80	2.82	2.82	-	85,424
Aug 27, 2026	2.82	2.82	2.82	2.82	2.82	0.71%	87,281
Aug 26, 2026	2.80	2.80	2.76	2.80	2.80	0.72%	51,501
Aug 25, 2026	2.78	2.80	2.78	2.78	2.78	-0.71%	79,072
Aug 24, 2026	2.76	2.80	2.74	2.80	2.80	2.19%	333,090
Aug 21, 2026	2.70	2.76	2.70	2.74	2.74	1.48%	24,830
Aug 20, 2026	2.68	2.70	2.68	2.70	2.70	-	10,093