Hemaraj Industrial Property and Leasehold Fund (BKK:HPF)
Thailand · Delayed Price · Currency is THB 5.40
+0.05 (0.93%)
At close: Mar 27, 2026
BKK:HPF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.93% | 206 |
| Mar 26, 2026 | 5.35 | 5.40 | 5.35 | 5.35 | 5.35 | -0.93% | 7,003 |
| Mar 25, 2026 | 5.35 | 5.40 | 5.35 | 5.40 | 5.40 | - | 22,809 |
| Mar 24, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 1,600 |
| Mar 23, 2026 | 5.40 | 5.40 | 5.25 | 5.40 | 5.40 | -0.92% | 248,809 |
| Mar 20, 2026 | 5.35 | 5.45 | 5.35 | 5.45 | 5.45 | - | 19,400 |
| Mar 19, 2026 | 5.45 | 5.45 | 5.40 | 5.45 | 5.45 | - | 3,101 |
| Mar 18, 2026 | 5.45 | 5.45 | 5.40 | 5.45 | 5.45 | 0.93% | 8,800 |
| Mar 17, 2026 | 5.35 | 5.40 | 5.35 | 5.40 | 5.40 | -1.82% | 30,007 |
| Mar 16, 2026 | 5.55 | 5.55 | 5.50 | 5.50 | 5.37 | -0.90% | 350,202 |
| Mar 13, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.42 | - | 55,305 |
| Mar 12, 2026 | 5.50 | 5.55 | 5.50 | 5.55 | 5.42 | - | 27,200 |
| Mar 11, 2026 | 5.55 | 5.55 | 5.50 | 5.55 | 5.42 | 0.91% | 65,800 |
| Mar 10, 2026 | 5.45 | 5.50 | 5.45 | 5.50 | 5.37 | 0.92% | 14,284 |
| Mar 9, 2026 | 5.50 | 5.50 | 5.30 | 5.45 | 5.32 | -1.80% | 3,700 |
| Mar 6, 2026 | 5.40 | 5.55 | 5.35 | 5.55 | 5.42 | 0.91% | 54,201 |
| Mar 5, 2026 | 5.35 | 5.50 | 5.35 | 5.50 | 5.37 | 3.77% | 800 |
| Mar 4, 2026 | 5.45 | 5.45 | 5.30 | 5.30 | 5.17 | -2.75% | 244,499 |
| Mar 2, 2026 | 5.40 | 5.50 | 5.35 | 5.45 | 5.32 | -0.91% | 299,300 |
| Feb 27, 2026 | 5.50 | 5.55 | 5.50 | 5.50 | 5.37 | - | 79,000 |
| Feb 26, 2026 | 5.55 | 5.55 | 5.50 | 5.50 | 5.37 | -0.90% | 44,900 |
| Feb 25, 2026 | 5.50 | 5.55 | 5.50 | 5.55 | 5.42 | 0.91% | 14,600 |
| Feb 24, 2026 | 5.55 | 5.55 | 5.50 | 5.50 | 5.37 | -0.90% | 10,500 |
| Feb 23, 2026 | 5.50 | 5.55 | 5.50 | 5.55 | 5.42 | - | 19,959 |
| Feb 20, 2026 | 5.55 | 5.60 | 5.55 | 5.55 | 5.42 | 0.91% | 11,201 |
| Feb 19, 2026 | 5.50 | 5.50 | 5.45 | 5.50 | 5.37 | 0.92% | 139,100 |
| Feb 18, 2026 | 5.50 | 5.50 | 5.45 | 5.45 | 5.32 | -0.91% | 62,000 |
| Feb 17, 2026 | 5.45 | 5.50 | 5.45 | 5.50 | 5.37 | - | 30,401 |
| Feb 16, 2026 | 5.50 | 5.50 | 5.40 | 5.50 | 5.37 | 0.92% | 4,309 |
| Feb 13, 2026 | 5.50 | 5.50 | 5.45 | 5.45 | 5.32 | - | 43,300 |
| Feb 12, 2026 | 5.40 | 5.45 | 5.40 | 5.45 | 5.32 | - | 77,502 |
| Feb 11, 2026 | 5.45 | 5.45 | 5.40 | 5.45 | 5.32 | - | 5,403 |
| Feb 10, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.32 | - | 18,600 |
| Feb 9, 2026 | 5.45 | 5.45 | 5.40 | 5.45 | 5.32 | - | 32,400 |
| Feb 6, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.32 | - | 1,100 |
| Feb 5, 2026 | 5.45 | 5.45 | 5.40 | 5.45 | 5.32 | -0.91% | 48,002 |
| Feb 4, 2026 | 5.35 | 5.50 | 5.35 | 5.50 | 5.37 | 3.77% | 68,100 |
| Feb 3, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.17 | - | 18,500 |
| Feb 2, 2026 | 5.35 | 5.35 | 5.25 | 5.30 | 5.17 | -0.93% | 51,200 |
| Jan 30, 2026 | 5.25 | 5.35 | 5.25 | 5.35 | 5.22 | 1.90% | 108,700 |
| Jan 29, 2026 | 5.30 | 5.30 | 5.25 | 5.25 | 5.12 | - | 31,800 |
| Jan 28, 2026 | 5.25 | 5.30 | 5.25 | 5.25 | 5.12 | - | 9,432 |
| Jan 27, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.12 | - | 18,801 |
| Jan 26, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.12 | - | 14,500 |
| Jan 23, 2026 | 5.20 | 5.25 | 5.20 | 5.25 | 5.12 | 0.96% | 8,700 |
| Jan 22, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.07 | - | 3,203 |
| Jan 21, 2026 | 5.25 | 5.25 | 5.20 | 5.20 | 5.07 | - | 45,903 |
| Jan 20, 2026 | 5.15 | 5.25 | 5.15 | 5.20 | 5.07 | 0.97% | 176,501 |
| Jan 19, 2026 | 5.15 | 5.20 | 5.15 | 5.15 | 5.03 | - | 10,715 |
| Jan 16, 2026 | 5.20 | 5.20 | 5.15 | 5.15 | 5.03 | - | 12,600 |