KPN Freehold and Leasehold Real Estate Investment Trust (BKK:KPNREIT)
Thailand · Delayed Price · Currency is THB 2.020
+0.020 (1.00%)
Last updated: Sep 10, 2026, 10:00 AM ICT
BKK:KPNREIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | - | 1.00% | - |
| Sep 9, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 35,000 |
| Sep 7, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 100 |
| Sep 3, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 10,000 |
| Sep 2, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 117,200 |
| Sep 1, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.99% | 32,800 |
| Aug 31, 2026 | 1.99 | 2.02 | 1.99 | 2.02 | 2.02 | 1.00% | 3,600 |
| Aug 28, 2026 | 2.00 | 2.02 | 2.00 | 2.00 | 2.00 | 0.84% | 79,200 |
| Aug 27, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 1.98 | -0.99% | 10,003 |
| Aug 26, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.00 | - | 38,000 |
| Aug 25, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.00 | - | 24,339 |
| Aug 24, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.00 | -0.98% | 24,400 |
| Aug 21, 2026 | 2.04 | 2.04 | 2.02 | 2.04 | 2.02 | 0.99% | 45,300 |
| Aug 20, 2026 | 2.04 | 2.04 | 2.02 | 2.02 | 2.00 | - | 2,110 |
| Aug 19, 2026 | 2.00 | 2.02 | 2.00 | 2.02 | 2.00 | 1.00% | 19,700 |
| Aug 18, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 1.98 | - | 65,100 |
| Aug 17, 2026 | 2.02 | 2.02 | 2.00 | 2.00 | 1.98 | - | 15,900 |
| Aug 14, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 1.98 | - | 23,000 |
| Aug 13, 2026 | 1.99 | 2.00 | 1.99 | 2.00 | 1.98 | - | 29,000 |
| Aug 11, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 1.98 | - | 100 |
| Aug 10, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 1.98 | -0.99% | 10,100 |
| Aug 7, 2026 | 2.00 | 2.02 | 2.00 | 2.02 | 2.00 | 1.00% | 62,110 |
| Aug 5, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 1.98 | - | 20,400 |
| Aug 4, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 1.98 | -0.99% | 11,000 |
| Aug 3, 2026 | 2.02 | 2.02 | 2.00 | 2.02 | 2.00 | 1.00% | 20,802 |
| Jul 31, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 1.98 | - | 14,101 |
| Jul 30, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 1.98 | - | 10,101 |
| Jul 27, 2026 | 2.00 | 2.02 | 2.00 | 2.00 | 1.98 | -0.99% | 31,200 |
| Jul 24, 2026 | 2.02 | 2.02 | 2.00 | 2.02 | 2.00 | 1.00% | 26,100 |
| Jul 23, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 1.98 | 0.50% | 17,000 |
| Jul 22, 2026 | 1.99 | 1.99 | 1.98 | 1.99 | 1.97 | - | 45,101 |
| Jul 21, 2026 | 2.00 | 2.00 | 1.98 | 1.99 | 1.97 | -0.50% | 104,500 |
| Jul 20, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 1.98 | -0.99% | 10,000 |
| Jul 17, 2026 | 2.00 | 2.02 | 2.00 | 2.02 | 2.00 | 1.00% | 61,600 |
| Jul 16, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 1.98 | - | 6,301 |
| Jul 14, 2026 | 1.99 | 2.00 | 1.99 | 2.00 | 1.98 | - | 30,000 |
| Jul 13, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 1.98 | 1.01% | 10,500 |
| Jul 10, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.96 | 0.51% | 14,000 |
| Jul 9, 2026 | 2.00 | 2.00 | 1.96 | 1.97 | 1.95 | -1.50% | 103,700 |
| Jul 7, 2026 | 1.99 | 2.00 | 1.99 | 2.00 | 1.98 | 0.50% | 27,800 |
| Jul 6, 2026 | 2.00 | 2.00 | 1.99 | 1.99 | 1.97 | - | 15,700 |
| Jul 3, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.97 | - | 21,400 |
| Jul 2, 2026 | 2.00 | 2.00 | 1.99 | 1.99 | 1.97 | -0.50% | 8,200 |
| Jun 30, 2026 | 1.97 | 2.00 | 1.97 | 2.00 | 1.98 | 1.01% | 6,000 |
| Jun 29, 2026 | 1.99 | 1.99 | 1.98 | 1.98 | 1.96 | - | 47,309 |
| Jun 25, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.96 | - | 300 |
| Jun 24, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.96 | 1.54% | 3,900 |
| Jun 23, 2026 | 1.96 | 1.97 | 1.95 | 1.95 | 1.93 | -1.02% | 24,000 |
| Jun 22, 2026 | 1.96 | 1.97 | 1.96 | 1.97 | 1.95 | 1.55% | 3,000 |
| Jun 19, 2026 | 1.95 | 1.95 | 1.94 | 1.94 | 1.92 | -1.02% | 64,500 |