Hemaraj Industrial Property and Leasehold Fund (BKK:HPF)
Thailand · Delayed Price · Currency is THB 6.10
+0.05 (0.83%)
Oct 15, 2026, 4:36 PM ICT
BKK:HPF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 6.05 | 6.10 | 6.00 | 6.10 | 6.10 | 0.83% | 93,701 |
| Oct 14, 2026 | 6.10 | 6.10 | 6.00 | 6.05 | 6.05 | -1.63% | 141,503 |
| Oct 12, 2026 | 6.10 | 6.15 | 6.10 | 6.15 | 6.15 | - | 125,000 |
| Oct 9, 2026 | 6.10 | 6.15 | 6.10 | 6.15 | 6.15 | 0.82% | 149,900 |
| Oct 8, 2026 | 6.15 | 6.15 | 6.10 | 6.10 | 6.10 | -0.81% | 19,800 |
| Oct 7, 2026 | 6.05 | 6.15 | 6.05 | 6.15 | 6.15 | 0.82% | 88,200 |
| Oct 6, 2026 | 6.10 | 6.10 | 6.05 | 6.10 | 6.10 | - | 49,901 |
| Oct 5, 2026 | 6.10 | 6.10 | 6.05 | 6.10 | 6.10 | 0.83% | 290,543 |
| Oct 2, 2026 | 6.10 | 6.10 | 6.05 | 6.05 | 6.05 | -0.82% | 239,800 |
| Oct 1, 2026 | 6.10 | 6.10 | 6.00 | 6.10 | 6.10 | - | 129,300 |
| Sep 30, 2026 | 6.10 | 6.10 | 6.05 | 6.10 | 6.10 | - | 155,904 |
| Sep 29, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 20,800 |
| Sep 28, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 1,350 |
| Sep 25, 2026 | 6.05 | 6.10 | 6.05 | 6.10 | 6.10 | - | 20,700 |
| Sep 24, 2026 | 6.10 | 6.10 | 6.00 | 6.10 | 6.10 | - | 246,202 |
| Sep 23, 2026 | 6.10 | 6.15 | 6.10 | 6.10 | 6.10 | - | 212,400 |
| Sep 22, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 79,500 |
| Sep 21, 2026 | 6.05 | 6.10 | 6.05 | 6.10 | 6.10 | - | 144,500 |
| Sep 18, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 10,900 |
| Sep 17, 2026 | 6.10 | 6.10 | 6.05 | 6.10 | 6.10 | - | 41,600 |
| Sep 16, 2026 | 6.10 | 6.10 | 6.05 | 6.10 | 6.10 | 0.83% | 2,838 |
| Sep 15, 2026 | 6.10 | 6.10 | 6.05 | 6.05 | 6.05 | -0.82% | 8,601 |
| Sep 14, 2026 | 6.15 | 6.15 | 6.05 | 6.10 | 6.10 | -0.81% | 69,400 |
| Sep 11, 2026 | 6.10 | 6.15 | 6.10 | 6.15 | 6.15 | - | 57,000 |
| Sep 10, 2026 | 6.15 | 6.15 | 6.10 | 6.15 | 6.15 | - | 5,900 |
| Sep 9, 2026 | 6.10 | 6.15 | 6.10 | 6.15 | 6.15 | 0.82% | 78,608 |
| Sep 8, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 16,602 |
| Sep 7, 2026 | 6.05 | 6.10 | 6.05 | 6.10 | 6.10 | - | 1,214 |
| Sep 4, 2026 | 6.10 | 6.10 | 6.05 | 6.10 | 6.10 | 0.66% | 141,200 |
| Sep 3, 2026 | 6.15 | 6.20 | 6.15 | 6.20 | 6.06 | 0.81% | 416,802 |
| Sep 2, 2026 | 6.20 | 6.20 | 6.15 | 6.15 | 6.01 | -0.81% | 132,302 |
| Sep 1, 2026 | 6.20 | 6.20 | 6.15 | 6.20 | 6.06 | - | 135,802 |
| Aug 31, 2026 | 6.20 | 6.20 | 6.15 | 6.20 | 6.06 | - | 334,800 |
| Aug 28, 2026 | 6.15 | 6.20 | 6.15 | 6.20 | 6.06 | 0.81% | 97,300 |
| Aug 27, 2026 | 6.15 | 6.20 | 6.10 | 6.15 | 6.01 | -0.81% | 60,600 |
| Aug 26, 2026 | 6.15 | 6.20 | 6.10 | 6.20 | 6.06 | 0.81% | 224,700 |
| Aug 25, 2026 | 6.15 | 6.20 | 6.10 | 6.15 | 6.01 | - | 270,600 |
| Aug 24, 2026 | 6.15 | 6.20 | 6.10 | 6.15 | 6.01 | - | 106,601 |
| Aug 21, 2026 | 6.20 | 6.20 | 6.15 | 6.15 | 6.01 | - | 80,501 |
| Aug 20, 2026 | 6.20 | 6.20 | 6.15 | 6.15 | 6.01 | - | 125,400 |
| Aug 19, 2026 | 6.15 | 6.20 | 6.15 | 6.15 | 6.01 | -0.81% | 80,700 |
| Aug 18, 2026 | 6.15 | 6.20 | 6.15 | 6.20 | 6.06 | - | 130,000 |
| Aug 17, 2026 | 6.20 | 6.20 | 6.15 | 6.20 | 6.06 | - | 30,200 |
| Aug 14, 2026 | 6.20 | 6.25 | 6.15 | 6.20 | 6.06 | 0.81% | 49,200 |
| Aug 13, 2026 | 6.15 | 6.20 | 6.15 | 6.15 | 6.01 | -0.81% | 15,337 |
| Aug 11, 2026 | 6.20 | 6.20 | 6.15 | 6.20 | 6.06 | - | 73,007 |
| Aug 10, 2026 | 6.15 | 6.20 | 6.15 | 6.20 | 6.06 | - | 78,000 |
| Aug 7, 2026 | 6.20 | 6.20 | 6.15 | 6.20 | 6.06 | - | 55,007 |
| Aug 6, 2026 | 6.20 | 6.20 | 6.15 | 6.20 | 6.06 | - | 27,404 |
| Aug 5, 2026 | 6.20 | 6.20 | 6.15 | 6.20 | 6.06 | - | 300 |