Hemaraj Industrial Property and Leasehold Fund (BKK:HPF)
Thailand · Delayed Price · Currency is THB 6.10
+0.05 (0.83%)
May 29, 2026, 4:29 PM ICT
BKK:HPF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 6.10 | 6.15 | 6.05 | 6.10 | 6.10 | 0.83% | 140,405 |
| May 28, 2026 | 6.05 | 6.10 | 6.05 | 6.05 | 6.05 | - | 83,701 |
| May 27, 2026 | 6.05 | 6.10 | 6.00 | 6.05 | 6.05 | - | 66,205 |
| May 26, 2026 | 6.00 | 6.05 | 5.95 | 6.05 | 6.05 | 1.68% | 214,554 |
| May 25, 2026 | 5.90 | 6.00 | 5.90 | 5.95 | 5.95 | 1.71% | 196,612 |
| May 22, 2026 | 5.90 | 5.90 | 5.85 | 5.85 | 5.85 | - | 12,400 |
| May 21, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | 46,210 |
| May 20, 2026 | 5.85 | 5.90 | 5.85 | 5.85 | 5.85 | - | 28,000 |
| May 19, 2026 | 5.85 | 5.85 | 5.80 | 5.85 | 5.85 | 0.86% | 51,200 |
| May 18, 2026 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | - | 45,601 |
| May 15, 2026 | 5.90 | 5.90 | 5.80 | 5.80 | 5.80 | - | 1,001 |
| May 14, 2026 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | 0.87% | 227,900 |
| May 13, 2026 | 5.80 | 5.80 | 5.75 | 5.75 | 5.75 | - | 155,003 |
| May 12, 2026 | 5.70 | 5.75 | 5.65 | 5.75 | 5.75 | 1.77% | 283,800 |
| May 11, 2026 | 5.60 | 5.70 | 5.60 | 5.65 | 5.65 | 0.89% | 285,000 |
| May 8, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 3,000 |
| May 7, 2026 | 5.60 | 5.60 | 5.55 | 5.60 | 5.60 | - | 262,800 |
| May 6, 2026 | 5.55 | 5.60 | 5.55 | 5.60 | 5.60 | 1.82% | 140,400 |
| May 5, 2026 | 5.50 | 5.55 | 5.50 | 5.50 | 5.50 | - | 114,000 |
| Apr 30, 2026 | 5.45 | 5.50 | 5.45 | 5.50 | 5.50 | 0.92% | 29,001 |
| Apr 29, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.93% | 17,701 |
| Apr 28, 2026 | 5.45 | 5.45 | 5.40 | 5.40 | 5.40 | - | 34,800 |
| Apr 27, 2026 | 5.40 | 5.50 | 5.40 | 5.40 | 5.40 | - | 115,600 |
| Apr 24, 2026 | 5.45 | 5.45 | 5.40 | 5.40 | 5.40 | -1.82% | 9,500 |
| Apr 23, 2026 | 5.45 | 5.50 | 5.45 | 5.50 | 5.50 | 1.85% | 900 |
| Apr 22, 2026 | 5.45 | 5.45 | 5.40 | 5.40 | 5.40 | -0.92% | 11,900 |
| Apr 21, 2026 | 5.50 | 5.50 | 5.45 | 5.45 | 5.45 | - | 22,000 |
| Apr 20, 2026 | 5.45 | 5.50 | 5.30 | 5.45 | 5.45 | -0.91% | 43,308 |
| Apr 17, 2026 | 5.45 | 5.50 | 5.45 | 5.50 | 5.50 | 0.92% | 12,400 |
| Apr 16, 2026 | 5.40 | 5.45 | 5.40 | 5.45 | 5.45 | 0.93% | 11,700 |
| Apr 10, 2026 | 5.40 | 5.40 | 5.35 | 5.40 | 5.40 | -0.92% | 17,000 |
| Apr 9, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 5,000 |
| Apr 8, 2026 | 5.45 | 5.45 | 5.40 | 5.45 | 5.45 | - | 9,801 |
| Apr 7, 2026 | 5.40 | 5.45 | 5.35 | 5.45 | 5.45 | 0.93% | 30,401 |
| Apr 3, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 1,400 |
| Apr 2, 2026 | 5.45 | 5.45 | 5.40 | 5.40 | 5.40 | - | 3,400 |
| Apr 1, 2026 | 5.35 | 5.40 | 5.35 | 5.40 | 5.40 | 0.93% | 6,700 |
| Mar 31, 2026 | 5.40 | 5.40 | 5.35 | 5.35 | 5.35 | - | 4,101 |
| Mar 30, 2026 | 5.40 | 5.40 | 5.35 | 5.35 | 5.35 | -0.93% | 11,800 |
| Mar 27, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.93% | 206 |
| Mar 26, 2026 | 5.35 | 5.40 | 5.35 | 5.35 | 5.35 | -0.93% | 7,003 |
| Mar 25, 2026 | 5.35 | 5.40 | 5.35 | 5.40 | 5.40 | - | 22,809 |
| Mar 24, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 1,600 |
| Mar 23, 2026 | 5.40 | 5.40 | 5.25 | 5.40 | 5.40 | -0.92% | 248,809 |
| Mar 20, 2026 | 5.35 | 5.45 | 5.35 | 5.45 | 5.45 | - | 19,400 |
| Mar 19, 2026 | 5.45 | 5.45 | 5.40 | 5.45 | 5.45 | - | 3,101 |
| Mar 18, 2026 | 5.45 | 5.45 | 5.40 | 5.45 | 5.45 | 0.93% | 8,800 |
| Mar 17, 2026 | 5.35 | 5.40 | 5.35 | 5.40 | 5.40 | 0.61% | 30,007 |
| Mar 16, 2026 | 5.55 | 5.55 | 5.50 | 5.50 | 5.37 | -0.90% | 350,202 |
| Mar 13, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.42 | - | 55,305 |