Hemaraj Industrial Property and Leasehold Fund (BKK:HPF)
Thailand · Delayed Price · Currency is THB 6.25
0.00 (0.00%)
Jul 21, 2026, 4:36 PM ICT
BKK:HPF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 6.25 | 6.25 | 6.20 | 6.25 | - | - | 16,401 |
| Jul 20, 2026 | 6.20 | 6.25 | 6.20 | 6.25 | 6.25 | 0.81% | 110,700 |
| Jul 17, 2026 | 6.20 | 6.20 | 6.15 | 6.20 | 6.20 | - | 35,700 |
| Jul 16, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.80% | 62,401 |
| Jul 15, 2026 | 6.20 | 6.25 | 6.20 | 6.25 | 6.25 | 0.81% | 48,100 |
| Jul 14, 2026 | 6.20 | 6.25 | 6.20 | 6.20 | 6.20 | - | 22,127 |
| Jul 13, 2026 | 6.25 | 6.25 | 6.20 | 6.20 | 6.20 | 0.81% | 31,400 |
| Jul 10, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.82% | 70,200 |
| Jul 9, 2026 | 6.20 | 6.20 | 6.10 | 6.10 | 6.10 | -0.81% | 16,100 |
| Jul 8, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | 5,900 |
| Jul 7, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.82% | 10,600 |
| Jul 6, 2026 | 6.10 | 6.15 | 6.10 | 6.10 | 6.10 | - | 116,700 |
| Jul 3, 2026 | 6.10 | 6.15 | 6.05 | 6.10 | 6.10 | - | 161,400 |
| Jul 2, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 135,900 |
| Jul 1, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 9,101 |
| Jun 30, 2026 | 6.15 | 6.15 | 6.10 | 6.10 | 6.10 | - | 73,616 |
| Jun 29, 2026 | 6.15 | 6.15 | 6.10 | 6.10 | 6.10 | - | 43,900 |
| Jun 25, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 7,401 |
| Jun 24, 2026 | 6.15 | 6.15 | 6.10 | 6.10 | 6.10 | 0.83% | 18,000 |
| Jun 23, 2026 | 6.15 | 6.15 | 6.05 | 6.05 | 6.05 | -0.82% | 30,801 |
| Jun 22, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 2,000 |
| Jun 19, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 0.83% | 34,800 |
| Jun 18, 2026 | 6.05 | 6.10 | 6.05 | 6.05 | 6.05 | - | 16,500 |
| Jun 17, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.83% | 278,100 |
| Jun 16, 2026 | 6.05 | 6.05 | 6.00 | 6.00 | 6.00 | -0.83% | 55,607 |
| Jun 15, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 23,902 |
| Jun 12, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 58,401 |
| Jun 11, 2026 | 6.00 | 6.05 | 6.00 | 6.05 | 6.05 | - | 3,000 |
| Jun 10, 2026 | 6.05 | 6.05 | 6.00 | 6.05 | 6.05 | 0.83% | 56,100 |
| Jun 9, 2026 | 6.00 | 6.05 | 6.00 | 6.00 | 6.00 | - | 51,207 |
| Jun 8, 2026 | 6.10 | 6.10 | 6.00 | 6.00 | 6.00 | -1.64% | 54,300 |
| Jun 5, 2026 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | 1.67% | 61,200 |
| Jun 4, 2026 | 6.05 | 6.05 | 5.95 | 6.00 | 6.00 | -0.25% | 157,700 |
| Jun 2, 2026 | 6.10 | 6.15 | 6.10 | 6.15 | 6.02 | 0.82% | 313,840 |
| May 29, 2026 | 6.10 | 6.15 | 6.05 | 6.10 | 5.97 | 0.83% | 140,405 |
| May 28, 2026 | 6.05 | 6.10 | 6.05 | 6.05 | 5.92 | - | 83,701 |
| May 27, 2026 | 6.05 | 6.10 | 6.00 | 6.05 | 5.92 | - | 66,205 |
| May 26, 2026 | 6.00 | 6.05 | 5.95 | 6.05 | 5.92 | 1.68% | 214,554 |
| May 25, 2026 | 5.90 | 6.00 | 5.90 | 5.95 | 5.82 | 1.71% | 196,612 |
| May 22, 2026 | 5.90 | 5.90 | 5.85 | 5.85 | 5.72 | - | 12,400 |
| May 21, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.72 | - | 46,210 |
| May 20, 2026 | 5.85 | 5.90 | 5.85 | 5.85 | 5.72 | - | 28,000 |
| May 19, 2026 | 5.85 | 5.85 | 5.80 | 5.85 | 5.72 | 0.86% | 51,200 |
| May 18, 2026 | 5.75 | 5.80 | 5.75 | 5.80 | 5.67 | - | 45,601 |
| May 15, 2026 | 5.90 | 5.90 | 5.80 | 5.80 | 5.67 | - | 1,001 |
| May 14, 2026 | 5.75 | 5.80 | 5.75 | 5.80 | 5.67 | 0.87% | 227,900 |
| May 13, 2026 | 5.80 | 5.80 | 5.75 | 5.75 | 5.62 | - | 155,003 |
| May 12, 2026 | 5.70 | 5.75 | 5.65 | 5.75 | 5.62 | 1.77% | 283,800 |
| May 11, 2026 | 5.60 | 5.70 | 5.60 | 5.65 | 5.53 | 0.89% | 285,000 |
| May 8, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.48 | - | 3,000 |