Hemaraj Industrial Property and Leasehold Fund (BKK:HPF)
Thailand · Delayed Price · Currency is THB 5.05
+0.09 (1.81%)
Sep 12, 2025, 4:36 PM ICT
BKK:HPF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 4.98 | 5.05 | 4.98 | 5.05 | 5.05 | 1.81% | 51,200 |
| Sep 11, 2025 | 4.94 | 4.96 | 4.94 | 4.96 | 4.96 | - | 56,200 |
| Sep 10, 2025 | 4.90 | 5.05 | 4.90 | 4.96 | 4.96 | 1.22% | 77,466 |
| Sep 9, 2025 | 4.90 | 4.90 | 4.88 | 4.90 | 4.90 | - | 1,401 |
| Sep 8, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 23,200 |
| Sep 5, 2025 | 4.86 | 4.90 | 4.86 | 4.90 | 4.90 | 0.82% | 42,400 |
| Sep 4, 2025 | 4.84 | 4.86 | 4.82 | 4.86 | 4.86 | -3.76% | 232,701 |
| Sep 3, 2025 | 5.00 | 5.05 | 5.00 | 5.05 | 4.92 | 1.00% | 333,431 |
| Sep 2, 2025 | 5.00 | 5.00 | 4.98 | 5.00 | 4.87 | - | 40,701 |
| Sep 1, 2025 | 5.05 | 5.05 | 4.98 | 5.00 | 4.87 | 0.40% | 48,115 |
| Aug 29, 2025 | 5.00 | 5.05 | 4.96 | 4.98 | 4.85 | 0.40% | 133,105 |
| Aug 28, 2025 | 4.90 | 4.96 | 4.90 | 4.96 | 4.83 | 1.22% | 93,500 |
| Aug 27, 2025 | 4.90 | 4.94 | 4.90 | 4.90 | 4.77 | 0.41% | 96,800 |
| Aug 26, 2025 | 4.90 | 4.92 | 4.88 | 4.88 | 4.75 | -0.41% | 93,827 |
| Aug 25, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.77 | 0.82% | 3,600 |
| Aug 22, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.73 | - | 25,000 |
| Aug 21, 2025 | 4.88 | 4.88 | 4.86 | 4.86 | 4.73 | - | 25,800 |
| Aug 20, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.73 | - | 14,200 |
| Aug 19, 2025 | 4.80 | 4.86 | 4.80 | 4.86 | 4.73 | - | 15,800 |
| Aug 18, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.73 | -0.41% | 8,000 |
| Aug 15, 2025 | 4.88 | 4.88 | 4.84 | 4.88 | 4.75 | - | 20,100 |
| Aug 14, 2025 | 4.92 | 4.92 | 4.88 | 4.88 | 4.75 | - | 149,000 |
| Aug 13, 2025 | 4.90 | 4.90 | 4.88 | 4.88 | 4.75 | - | 75,500 |
| Aug 8, 2025 | 4.86 | 4.88 | 4.86 | 4.88 | 4.75 | - | 3,500 |
| Aug 7, 2025 | 4.82 | 4.88 | 4.82 | 4.88 | 4.75 | 1.24% | 3,700 |
| Aug 6, 2025 | 4.84 | 4.84 | 4.82 | 4.82 | 4.69 | -0.41% | 31,332 |
| Aug 5, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.71 | 0.83% | 303 |
| Aug 4, 2025 | 4.80 | 4.82 | 4.80 | 4.80 | 4.67 | -0.41% | 13,602 |
| Aug 1, 2025 | 4.80 | 4.84 | 4.80 | 4.82 | 4.69 | - | 7,302 |
| Jul 31, 2025 | 4.82 | 4.84 | 4.80 | 4.82 | 4.69 | 0.42% | 11,300 |
| Jul 30, 2025 | 4.82 | 4.82 | 4.80 | 4.80 | 4.67 | -0.41% | 3,100 |
| Jul 29, 2025 | 4.80 | 4.82 | 4.80 | 4.82 | 4.69 | 0.42% | 1,502 |
| Jul 25, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.67 | - | 2,000 |
| Jul 24, 2025 | 4.78 | 4.80 | 4.78 | 4.80 | 4.67 | -0.41% | 1,705 |
| Jul 23, 2025 | 4.82 | 4.84 | 4.76 | 4.82 | 4.69 | 1.26% | 58,300 |
| Jul 22, 2025 | 4.82 | 4.82 | 4.76 | 4.76 | 4.63 | -0.83% | 5,600 |
| Jul 21, 2025 | 4.76 | 4.80 | 4.70 | 4.80 | 4.67 | - | 22,800 |
| Jul 18, 2025 | 4.78 | 4.80 | 4.74 | 4.80 | 4.67 | - | 7,801 |
| Jul 17, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.67 | - | 535 |
| Jul 16, 2025 | 4.80 | 4.80 | 4.78 | 4.80 | 4.67 | - | 20,000 |
| Jul 15, 2025 | 4.76 | 4.82 | 4.76 | 4.80 | 4.67 | 0.84% | 81,500 |
| Jul 14, 2025 | 4.74 | 4.76 | 4.74 | 4.76 | 4.63 | 0.42% | 5,400 |
| Jul 11, 2025 | 4.72 | 4.74 | 4.72 | 4.74 | 4.62 | 0.85% | 16,621 |
| Jul 9, 2025 | 4.72 | 4.74 | 4.70 | 4.70 | 4.58 | - | 9,537 |
| Jul 8, 2025 | 4.74 | 4.74 | 4.70 | 4.70 | 4.58 | -0.84% | 10,300 |
| Jul 7, 2025 | 4.70 | 4.74 | 4.66 | 4.74 | 4.62 | -0.84% | 29,000 |
| Jul 4, 2025 | 4.72 | 4.78 | 4.72 | 4.78 | 4.65 | 1.27% | 76,200 |
| Jul 3, 2025 | 4.72 | 4.74 | 4.72 | 4.72 | 4.60 | 0.43% | 14,417 |
| Jul 2, 2025 | 4.70 | 4.74 | 4.70 | 4.70 | 4.58 | 0.43% | 60,300 |
| Jul 1, 2025 | 4.68 | 4.70 | 4.68 | 4.68 | 4.56 | -0.85% | 18,000 |