Hemaraj Industrial Property and Leasehold Fund (BKK:HPF)
Thailand · Delayed Price · Currency is THB 4.840
+0.040 (0.83%)
Aug 5, 2025, 3:51 PM ICT
Ligand Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0.83% | 303 |
| Aug 4, 2025 | 4.80 | 4.82 | 4.80 | 4.80 | 4.80 | -0.41% | 13,602 |
| Aug 1, 2025 | 4.80 | 4.84 | 4.80 | 4.82 | 4.82 | - | 7,302 |
| Jul 31, 2025 | 4.82 | 4.84 | 4.80 | 4.82 | 4.82 | 0.42% | 11,300 |
| Jul 30, 2025 | 4.82 | 4.82 | 4.80 | 4.80 | 4.80 | -0.41% | 4,100 |
| Jul 29, 2025 | 4.80 | 4.82 | 4.80 | 4.82 | 4.82 | 0.42% | 1,502 |
| Jul 25, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 2,000 |
| Jul 24, 2025 | 4.78 | 4.80 | 4.78 | 4.80 | 4.80 | -0.41% | 1,705 |
| Jul 23, 2025 | 4.82 | 4.84 | 4.76 | 4.82 | 4.82 | 1.26% | 58,300 |
| Jul 22, 2025 | 4.82 | 4.82 | 4.76 | 4.76 | 4.76 | -0.83% | 5,600 |
| Jul 21, 2025 | 4.76 | 4.80 | 4.70 | 4.80 | 4.80 | - | 22,800 |
| Jul 18, 2025 | 4.78 | 4.80 | 4.74 | 4.80 | 4.80 | - | 7,801 |
| Jul 17, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 535 |
| Jul 16, 2025 | 4.80 | 4.80 | 4.78 | 4.80 | 4.80 | - | 20,000 |
| Jul 15, 2025 | 4.76 | 4.82 | 4.76 | 4.80 | 4.80 | 0.84% | 81,500 |
| Jul 14, 2025 | 4.74 | 4.76 | 4.74 | 4.76 | 4.76 | 0.42% | 5,400 |
| Jul 11, 2025 | 4.72 | 4.74 | 4.72 | 4.74 | 4.74 | 0.85% | 16,621 |
| Jul 9, 2025 | 4.72 | 4.74 | 4.70 | 4.70 | 4.70 | - | 9,537 |
| Jul 8, 2025 | 4.74 | 4.74 | 4.70 | 4.70 | 4.70 | -0.84% | 10,300 |
| Jul 7, 2025 | 4.70 | 4.74 | 4.66 | 4.74 | 4.74 | -0.84% | 29,100 |
| Jul 4, 2025 | 4.72 | 4.78 | 4.72 | 4.78 | 4.78 | 1.27% | 76,200 |
| Jul 3, 2025 | 4.72 | 4.74 | 4.72 | 4.72 | 4.72 | 0.43% | 14,717 |
| Jul 2, 2025 | 4.70 | 4.74 | 4.70 | 4.70 | 4.70 | 0.43% | 60,300 |
| Jul 1, 2025 | 4.68 | 4.70 | 4.68 | 4.68 | 4.68 | -0.85% | 18,000 |
| Jun 30, 2025 | 4.72 | 4.72 | 4.68 | 4.72 | 4.72 | 0.43% | 34,801 |
| Jun 27, 2025 | 4.72 | 4.72 | 4.70 | 4.70 | 4.70 | -0.42% | 58,301 |
| Jun 26, 2025 | 4.70 | 4.72 | 4.70 | 4.72 | 4.72 | 0.85% | 59,100 |
| Jun 25, 2025 | 4.68 | 4.70 | 4.68 | 4.68 | 4.68 | - | 33,400 |
| Jun 24, 2025 | 4.70 | 4.70 | 4.68 | 4.68 | 4.68 | - | 60,563 |
| Jun 23, 2025 | 4.68 | 4.70 | 4.68 | 4.68 | 4.68 | -0.43% | 143,734 |
| Jun 20, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 36,013 |
| Jun 19, 2025 | 4.68 | 4.70 | 4.68 | 4.70 | 4.70 | - | 90,100 |
| Jun 18, 2025 | 4.72 | 4.72 | 4.66 | 4.70 | 4.70 | -0.42% | 8,900 |
| Jun 17, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | 5,100 |
| Jun 16, 2025 | 4.74 | 4.74 | 4.68 | 4.72 | 4.72 | -0.42% | 29,334 |
| Jun 13, 2025 | 4.76 | 4.76 | 4.74 | 4.74 | 4.74 | - | 47,900 |
| Jun 12, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 0.42% | 21,300 |
| Jun 11, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | 8,001 |
| Jun 10, 2025 | 4.72 | 4.72 | 4.70 | 4.72 | 4.72 | - | 3,400 |
| Jun 9, 2025 | 4.70 | 4.74 | 4.70 | 4.72 | 4.72 | 0.43% | 12,586 |
| Jun 6, 2025 | 4.70 | 4.70 | 4.68 | 4.70 | 4.70 | 0.43% | 31,800 |
| Jun 5, 2025 | 4.68 | 4.68 | 4.66 | 4.68 | 4.68 | - | 75,300 |
| Jun 4, 2025 | 4.72 | 4.72 | 4.68 | 4.68 | 4.68 | -1.27% | 34,600 |
| May 30, 2025 | 4.70 | 4.74 | 4.70 | 4.74 | 4.74 | -2.47% | 87,300 |
| May 29, 2025 | 4.84 | 4.86 | 4.84 | 4.86 | 4.73 | 0.41% | 197,399 |
| May 28, 2025 | 4.82 | 4.84 | 4.82 | 4.84 | 4.71 | 0.41% | 106,700 |
| May 27, 2025 | 4.80 | 4.82 | 4.80 | 4.82 | 4.69 | 0.84% | 238,000 |
| May 26, 2025 | 4.78 | 4.82 | 4.76 | 4.78 | 4.65 | - | 301,900 |
| May 23, 2025 | 4.76 | 4.78 | 4.74 | 4.78 | 4.65 | 0.84% | 121,400 |
| May 22, 2025 | 4.74 | 4.74 | 4.70 | 4.74 | 4.61 | 0.42% | 143,200 |