Hemaraj Industrial Property and Leasehold Fund (BKK:HPF)
Thailand · Delayed Price · Currency is THB 6.20
0.00 (0.00%)
Aug 11, 2026, 9:57 AM ICT
BKK:HPF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 6.15 | 6.20 | 6.15 | 6.20 | 6.20 | - | 78,000 |
| Aug 7, 2026 | 6.20 | 6.20 | 6.15 | 6.20 | 6.20 | - | 55,007 |
| Aug 6, 2026 | 6.20 | 6.20 | 6.15 | 6.20 | 6.20 | - | 27,404 |
| Aug 5, 2026 | 6.20 | 6.20 | 6.15 | 6.20 | 6.20 | - | 300 |
| Aug 4, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.81% | 12,500 |
| Aug 3, 2026 | 6.15 | 6.20 | 6.15 | 6.15 | 6.15 | -0.81% | 45,000 |
| Jul 31, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 3,801 |
| Jul 30, 2026 | 6.15 | 6.20 | 6.10 | 6.20 | 6.20 | - | 9,701 |
| Jul 27, 2026 | 6.20 | 6.20 | 6.15 | 6.20 | 6.20 | - | 52,502 |
| Jul 24, 2026 | 6.15 | 6.20 | 6.15 | 6.20 | 6.20 | - | 200,801 |
| Jul 23, 2026 | 6.20 | 6.20 | 6.15 | 6.20 | 6.20 | - | 7,700 |
| Jul 22, 2026 | 6.20 | 6.25 | 6.20 | 6.20 | 6.20 | -0.80% | 119,500 |
| Jul 21, 2026 | 6.25 | 6.25 | 6.20 | 6.25 | 6.25 | - | 15,501 |
| 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 |