Prime Office Leasehold Property Fund (BKK:POPF)
Thailand · Delayed Price · Currency is THB 6.45
-0.05 (-0.77%)
Oct 29, 2025, 4:35 PM ICT
BKK:POPF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 6.45 | 6.45 | 6.40 | 6.45 | 6.45 | -0.77% | 127,800 |
| Oct 28, 2025 | 6.45 | 6.50 | 6.40 | 6.50 | 6.50 | 0.78% | 207,224 |
| Oct 27, 2025 | 6.40 | 6.45 | 6.40 | 6.45 | 6.45 | 0.78% | 62,204 |
| Oct 24, 2025 | 6.40 | 6.45 | 6.40 | 6.40 | 6.40 | -0.78% | 80,110 |
| Oct 22, 2025 | 6.40 | 6.45 | 6.35 | 6.45 | 6.45 | 0.78% | 110,601 |
| Oct 21, 2025 | 6.40 | 6.40 | 6.35 | 6.40 | 6.40 | - | 153,991 |
| Oct 20, 2025 | 6.40 | 6.40 | 6.35 | 6.40 | 6.40 | - | 123,649 |
| Oct 17, 2025 | 6.40 | 6.40 | 6.30 | 6.40 | 6.40 | - | 56,700 |
| Oct 16, 2025 | 6.30 | 6.40 | 6.30 | 6.40 | 6.40 | 0.79% | 257,200 |
| Oct 15, 2025 | 6.30 | 6.35 | 6.25 | 6.35 | 6.35 | 0.79% | 112,621 |
| Oct 14, 2025 | 6.35 | 6.35 | 6.25 | 6.30 | 6.30 | -0.79% | 38,600 |
| Oct 10, 2025 | 6.25 | 6.35 | 6.25 | 6.35 | 6.35 | - | 329,201 |
| Oct 9, 2025 | 6.30 | 6.35 | 6.25 | 6.35 | 6.35 | 0.79% | 223,000 |
| Oct 8, 2025 | 6.35 | 6.35 | 6.30 | 6.30 | 6.30 | -0.79% | 144,900 |
| Oct 7, 2025 | 6.25 | 6.35 | 6.20 | 6.35 | 6.35 | 1.60% | 274,426 |
| Oct 6, 2025 | 6.25 | 6.30 | 6.25 | 6.25 | 6.25 | - | 75,001 |
| Oct 3, 2025 | 6.25 | 6.30 | 6.20 | 6.25 | 6.25 | - | 55,115 |
| Oct 2, 2025 | 6.20 | 6.25 | 6.20 | 6.25 | 6.25 | 0.81% | 102,500 |
| Oct 1, 2025 | 6.25 | 6.30 | 6.20 | 6.20 | 6.20 | -1.59% | 117,701 |
| Sep 30, 2025 | 6.25 | 6.30 | 6.25 | 6.30 | 6.30 | - | 214,718 |
| Sep 29, 2025 | 6.30 | 6.30 | 6.25 | 6.30 | 6.30 | - | 50,517 |
| Sep 26, 2025 | 6.25 | 6.30 | 6.20 | 6.30 | 6.30 | 0.80% | 140,200 |
| Sep 25, 2025 | 6.25 | 6.25 | 6.20 | 6.25 | 6.25 | - | 63,304 |
| Sep 24, 2025 | 6.25 | 6.25 | 6.15 | 6.25 | 6.25 | - | 238,028 |
| Sep 23, 2025 | 6.25 | 6.25 | 6.20 | 6.25 | 6.25 | - | 568,503 |
| Sep 22, 2025 | 6.25 | 6.30 | 6.20 | 6.25 | 6.25 | - | 225,715 |
| Sep 19, 2025 | 6.25 | 6.30 | 6.25 | 6.25 | 6.25 | -0.79% | 228,200 |
| Sep 18, 2025 | 6.25 | 6.30 | 6.25 | 6.30 | 6.30 | - | 380,100 |
| Sep 17, 2025 | 6.30 | 6.35 | 6.25 | 6.30 | 6.30 | -0.79% | 399,365 |
| Sep 16, 2025 | 6.35 | 6.35 | 6.30 | 6.35 | 6.35 | - | 119,344 |
| Sep 15, 2025 | 6.40 | 6.40 | 6.30 | 6.35 | 6.35 | -0.78% | 301,520 |
| Sep 12, 2025 | 6.25 | 6.40 | 6.25 | 6.40 | 6.40 | 2.40% | 866,650 |
| Sep 11, 2025 | 6.20 | 6.25 | 6.20 | 6.25 | 6.25 | 0.81% | 142,362 |
| Sep 10, 2025 | 6.15 | 6.20 | 6.15 | 6.20 | 6.20 | 0.81% | 144,000 |
| Sep 9, 2025 | 6.10 | 6.15 | 6.10 | 6.15 | 6.15 | - | 151,750 |
| Sep 8, 2025 | 6.10 | 6.15 | 6.10 | 6.15 | 6.15 | - | 235,900 |
| Sep 5, 2025 | 6.10 | 6.15 | 6.05 | 6.15 | 6.15 | 0.82% | 317,734 |
| Sep 4, 2025 | 6.00 | 6.15 | 6.00 | 6.10 | 6.10 | 0.83% | 719,724 |
| Sep 3, 2025 | 6.00 | 6.05 | 5.95 | 6.05 | 6.05 | 0.83% | 514,715 |
| Sep 2, 2025 | 5.95 | 6.00 | 5.90 | 6.00 | 6.00 | 0.84% | 496,419 |
| Sep 1, 2025 | 5.85 | 5.95 | 5.85 | 5.95 | 5.95 | 0.85% | 195,031 |
| Aug 29, 2025 | 5.90 | 5.90 | 5.85 | 5.90 | 5.90 | - | 256,605 |
| Aug 28, 2025 | 5.85 | 5.90 | 5.80 | 5.90 | 5.90 | 0.85% | 134,600 |
| Aug 27, 2025 | 5.80 | 5.85 | 5.80 | 5.85 | 5.85 | 0.86% | 337,112 |
| Aug 26, 2025 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | - | 59,519 |
| Aug 25, 2025 | 5.80 | 5.80 | 5.75 | 5.80 | 5.80 | - | 200,171 |
| Aug 22, 2025 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | - | 188,354 |
| Aug 21, 2025 | 5.75 | 5.80 | 5.70 | 5.80 | 5.80 | 0.87% | 214,814 |
| Aug 20, 2025 | 5.70 | 5.75 | 5.70 | 5.75 | 5.75 | 0.88% | 102,030 |
| Aug 19, 2025 | 5.75 | 5.80 | 5.70 | 5.70 | 5.70 | -1.72% | 293,432 |