Hemaraj Industrial Property and Leasehold Fund (BKK:HPF)
Thailand · Delayed Price · Currency is THB 5.45
0.00 (0.00%)
Feb 10, 2026, 4:36 PM ICT
BKK:HPF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 18,600 |
| Feb 9, 2026 | 5.45 | 5.45 | 5.40 | 5.45 | 5.45 | - | 32,400 |
| Feb 6, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 1,100 |
| Feb 5, 2026 | 5.45 | 5.45 | 5.40 | 5.45 | 5.45 | -0.91% | 48,002 |
| Feb 4, 2026 | 5.35 | 5.50 | 5.35 | 5.50 | 5.50 | 3.77% | 68,100 |
| Feb 3, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 18,500 |
| Feb 2, 2026 | 5.35 | 5.35 | 5.25 | 5.30 | 5.30 | -0.93% | 51,200 |
| Jan 30, 2026 | 5.25 | 5.35 | 5.25 | 5.35 | 5.35 | 1.90% | 108,700 |
| Jan 29, 2026 | 5.30 | 5.30 | 5.25 | 5.25 | 5.25 | - | 31,800 |
| Jan 28, 2026 | 5.25 | 5.30 | 5.25 | 5.25 | 5.25 | - | 9,432 |
| Jan 27, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 18,801 |
| Jan 26, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 14,500 |
| Jan 23, 2026 | 5.20 | 5.25 | 5.20 | 5.25 | 5.25 | 0.96% | 8,700 |
| Jan 22, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 3,203 |
| Jan 21, 2026 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | - | 45,903 |
| Jan 20, 2026 | 5.15 | 5.25 | 5.15 | 5.20 | 5.20 | 0.97% | 176,501 |
| Jan 19, 2026 | 5.15 | 5.20 | 5.15 | 5.15 | 5.15 | - | 10,715 |
| Jan 16, 2026 | 5.20 | 5.20 | 5.15 | 5.15 | 5.15 | - | 12,600 |
| Jan 15, 2026 | 5.15 | 5.20 | 5.15 | 5.15 | 5.15 | -0.96% | 13,100 |
| Jan 14, 2026 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | 0.97% | 12,900 |
| Jan 13, 2026 | 5.15 | 5.20 | 5.15 | 5.15 | 5.15 | - | 35,901 |
| Jan 12, 2026 | 5.15 | 5.20 | 5.15 | 5.15 | 5.15 | - | 25,200 |
| Jan 9, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 203,905 |
| Jan 8, 2026 | 5.20 | 5.20 | 5.15 | 5.15 | 5.15 | -0.96% | 10,100 |
| Jan 7, 2026 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | - | 12,500 |
| Jan 6, 2026 | 5.20 | 5.20 | 5.15 | 5.20 | 5.20 | - | 50,900 |
| Jan 5, 2026 | 5.20 | 5.20 | 5.15 | 5.20 | 5.20 | - | 21,404 |
| Dec 30, 2025 | 5.20 | 5.20 | 5.15 | 5.20 | 5.20 | 0.97% | 61,900 |
| Dec 29, 2025 | 5.15 | 5.20 | 5.10 | 5.15 | 5.15 | - | 209,101 |
| Dec 26, 2025 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | 1.98% | 83,030 |
| Dec 25, 2025 | 5.05 | 5.10 | 5.05 | 5.05 | 5.05 | -0.98% | 57,802 |
| Dec 24, 2025 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | 0.99% | 20,100 |
| Dec 23, 2025 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | - | 59,200 |
| Dec 22, 2025 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | 1.00% | 13,507 |
| Dec 19, 2025 | 5.00 | 5.05 | 5.00 | 5.00 | 5.00 | -0.99% | 181,358 |
| Dec 18, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 1,330 |
| Dec 17, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.00% | 26,200 |
| Dec 16, 2025 | 5.00 | 5.05 | 5.00 | 5.00 | 5.00 | - | 26,300 |
| Dec 15, 2025 | 5.00 | 5.05 | 4.98 | 5.00 | 5.00 | - | 27,711 |
| Dec 12, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 1,400 |
| Dec 11, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 114,307 |
| Dec 9, 2025 | 5.00 | 5.05 | 5.00 | 5.00 | 5.00 | -2.91% | 182,500 |
| Dec 8, 2025 | 5.15 | 5.15 | 5.10 | 5.15 | 5.02 | - | 160,901 |
| Dec 4, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.02 | 0.98% | 17,900 |
| Dec 3, 2025 | 5.15 | 5.15 | 5.05 | 5.10 | 4.97 | -0.97% | 201,919 |
| Dec 2, 2025 | 5.10 | 5.20 | 5.10 | 5.15 | 5.02 | 0.98% | 170,801 |
| Dec 1, 2025 | 5.10 | 5.10 | 5.05 | 5.10 | 4.97 | 0.99% | 107,700 |
| Nov 28, 2025 | 5.10 | 5.10 | 5.05 | 5.05 | 4.92 | -0.98% | 43,133 |
| Nov 27, 2025 | 5.10 | 5.10 | 5.05 | 5.10 | 4.97 | 0.99% | 40,402 |
| Nov 26, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 4.92 | 1.00% | 600 |