Prime Office Leasehold Property Fund (BKK:POPF)
Thailand · Delayed Price · Currency is THB 6.80
+0.05 (0.74%)
Dec 30, 2025, 4:39 PM ICT
BKK:POPF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 6.75 | 6.80 | 6.70 | 6.80 | 6.80 | 0.74% | 265,651 |
| Dec 29, 2025 | 6.65 | 6.75 | 6.65 | 6.75 | 6.75 | 0.75% | 96,477 |
| Dec 26, 2025 | 6.65 | 6.70 | 6.60 | 6.70 | 6.70 | 0.75% | 92,941 |
| Dec 25, 2025 | 6.60 | 6.65 | 6.60 | 6.65 | 6.65 | - | 97,564 |
| Dec 24, 2025 | 6.65 | 6.65 | 6.60 | 6.65 | 6.65 | 0.76% | 32,500 |
| Dec 23, 2025 | 6.60 | 6.65 | 6.60 | 6.60 | 6.60 | - | 158,810 |
| Dec 22, 2025 | 6.65 | 6.65 | 6.60 | 6.60 | 6.60 | -0.75% | 20,079 |
| Dec 19, 2025 | 6.65 | 6.65 | 6.60 | 6.65 | 6.65 | - | 423,135 |
| Dec 18, 2025 | 6.65 | 6.65 | 6.60 | 6.65 | 6.65 | - | 61,500 |
| Dec 17, 2025 | 6.60 | 6.65 | 6.60 | 6.65 | 6.65 | 0.76% | 144,933 |
| Dec 16, 2025 | 6.55 | 6.60 | 6.55 | 6.60 | 6.60 | - | 6,403 |
| Dec 15, 2025 | 6.55 | 6.60 | 6.55 | 6.60 | 6.60 | - | 89,928 |
| Dec 12, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 46,283 |
| Dec 11, 2025 | 6.60 | 6.65 | 6.60 | 6.60 | 6.60 | - | 109,319 |
| Dec 9, 2025 | 6.55 | 6.60 | 6.50 | 6.60 | 6.60 | 0.76% | 172,303 |
| Dec 8, 2025 | 6.50 | 6.60 | 6.50 | 6.55 | 6.55 | - | 158,835 |
| Dec 4, 2025 | 6.45 | 6.55 | 6.45 | 6.55 | 6.55 | 0.77% | 234,264 |
| Dec 3, 2025 | 6.50 | 6.50 | 6.45 | 6.50 | 6.50 | - | 31,750 |
| Dec 2, 2025 | 6.45 | 6.50 | 6.45 | 6.50 | 6.50 | - | 78,842 |
| Dec 1, 2025 | 6.55 | 6.55 | 6.50 | 6.50 | 6.50 | -0.76% | 114,800 |
| Nov 28, 2025 | 6.45 | 6.55 | 6.45 | 6.55 | 6.55 | 0.77% | 197,212 |
| Nov 27, 2025 | 6.50 | 6.50 | 6.45 | 6.50 | 6.50 | - | 74,157 |
| Nov 26, 2025 | 6.45 | 6.50 | 6.45 | 6.50 | 6.50 | - | 71,736 |
| Nov 25, 2025 | 6.45 | 6.50 | 6.45 | 6.50 | 6.50 | 0.78% | 38,200 |
| Nov 24, 2025 | 6.45 | 6.50 | 6.45 | 6.45 | 6.45 | -0.77% | 46,793 |
| Nov 21, 2025 | 6.45 | 6.50 | 6.40 | 6.50 | 6.50 | 0.78% | 112,517 |
| Nov 20, 2025 | 6.45 | 6.45 | 6.40 | 6.45 | 6.45 | - | 121,900 |
| Nov 19, 2025 | 6.45 | 6.50 | 6.40 | 6.45 | 6.45 | -0.77% | 287,581 |
| Nov 18, 2025 | 6.45 | 6.50 | 6.45 | 6.50 | 6.50 | 0.78% | 70,400 |
| Nov 17, 2025 | 6.50 | 6.50 | 6.45 | 6.45 | 6.45 | -3.01% | 284,654 |
| Nov 14, 2025 | 6.60 | 6.65 | 6.50 | 6.65 | 6.44 | - | 788,700 |
| Nov 13, 2025 | 6.60 | 6.65 | 6.60 | 6.65 | 6.44 | - | 253,530 |
| Nov 12, 2025 | 6.60 | 6.65 | 6.55 | 6.65 | 6.44 | 0.76% | 268,201 |
| Nov 11, 2025 | 6.55 | 6.60 | 6.55 | 6.60 | 6.39 | - | 539,200 |
| Nov 10, 2025 | 6.60 | 6.60 | 6.50 | 6.60 | 6.39 | - | 385,390 |
| Nov 7, 2025 | 6.60 | 6.60 | 6.55 | 6.60 | 6.39 | -0.75% | 453,310 |
| Nov 6, 2025 | 6.55 | 6.65 | 6.55 | 6.65 | 6.44 | 1.53% | 325,620 |
| Nov 5, 2025 | 6.45 | 6.65 | 6.45 | 6.55 | 6.34 | 2.34% | 730,820 |
| Nov 4, 2025 | 6.40 | 6.45 | 6.35 | 6.40 | 6.19 | -0.78% | 81,440 |
| Nov 3, 2025 | 6.35 | 6.45 | 6.35 | 6.45 | 6.24 | 0.78% | 76,500 |
| Oct 31, 2025 | 6.40 | 6.45 | 6.35 | 6.40 | 6.19 | - | 161,955 |
| Oct 30, 2025 | 6.45 | 6.45 | 6.40 | 6.40 | 6.19 | -0.78% | 142,900 |
| Oct 29, 2025 | 6.45 | 6.45 | 6.40 | 6.45 | 6.24 | -0.77% | 127,800 |
| Oct 28, 2025 | 6.45 | 6.50 | 6.40 | 6.50 | 6.29 | 0.78% | 204,424 |
| Oct 27, 2025 | 6.40 | 6.45 | 6.40 | 6.45 | 6.24 | 0.78% | 62,204 |
| Oct 24, 2025 | 6.40 | 6.45 | 6.40 | 6.40 | 6.19 | -0.78% | 80,110 |
| Oct 22, 2025 | 6.40 | 6.45 | 6.35 | 6.45 | 6.24 | 0.78% | 110,601 |
| Oct 21, 2025 | 6.40 | 6.40 | 6.35 | 6.40 | 6.19 | - | 153,991 |
| Oct 20, 2025 | 6.40 | 6.40 | 6.35 | 6.40 | 6.19 | - | 123,649 |
| Oct 17, 2025 | 6.40 | 6.40 | 6.30 | 6.40 | 6.19 | - | 52,200 |