Hemaraj Industrial Property and Leasehold Fund (BKK:HPF)
Thailand · Delayed Price · Currency is THB 6.20
+0.05 (0.81%)
Sep 3, 2026, 10:44 AM ICT
BKK:HPF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 6.20 | 6.20 | 6.15 | 6.15 | 6.15 | -0.81% | 132,302 |
| Sep 1, 2026 | 6.20 | 6.20 | 6.15 | 6.20 | 6.20 | - | 135,802 |
| Aug 31, 2026 | 6.20 | 6.20 | 6.15 | 6.20 | 6.20 | - | 334,800 |
| Aug 28, 2026 | 6.15 | 6.20 | 6.15 | 6.20 | 6.20 | 0.81% | 97,300 |
| Aug 27, 2026 | 6.15 | 6.20 | 6.10 | 6.15 | 6.15 | -0.81% | 60,600 |
| Aug 26, 2026 | 6.15 | 6.20 | 6.10 | 6.20 | 6.20 | 0.81% | 224,700 |
| Aug 25, 2026 | 6.15 | 6.20 | 6.10 | 6.15 | 6.15 | - | 270,600 |
| Aug 24, 2026 | 6.15 | 6.20 | 6.10 | 6.15 | 6.15 | - | 106,601 |
| Aug 21, 2026 | 6.20 | 6.20 | 6.15 | 6.15 | 6.15 | - | 80,501 |
| Aug 20, 2026 | 6.20 | 6.20 | 6.15 | 6.15 | 6.15 | - | 125,400 |
| Aug 19, 2026 | 6.15 | 6.20 | 6.15 | 6.15 | 6.15 | -0.81% | 80,700 |
| Aug 18, 2026 | 6.15 | 6.20 | 6.15 | 6.20 | 6.20 | - | 130,000 |
| Aug 17, 2026 | 6.20 | 6.20 | 6.15 | 6.20 | 6.20 | - | 30,200 |
| Aug 14, 2026 | 6.20 | 6.25 | 6.15 | 6.20 | 6.20 | 0.81% | 49,200 |
| Aug 13, 2026 | 6.15 | 6.20 | 6.15 | 6.15 | 6.15 | -0.81% | 15,337 |
| Aug 11, 2026 | 6.20 | 6.20 | 6.15 | 6.20 | 6.20 | - | 73,007 |
| 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 |