Prime Office Leasehold Property Fund (BKK:POPF)
Thailand · Delayed Price · Currency is THB 6.85
+0.05 (0.74%)
Mar 24, 2026, 4:37 PM ICT
BKK:POPF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 6.80 | 6.85 | 6.80 | 6.80 | - | - | 81,700 |
| Mar 23, 2026 | 6.80 | 6.85 | 6.80 | 6.80 | 6.80 | -1.45% | 102,000 |
| Mar 20, 2026 | 6.80 | 6.90 | 6.80 | 6.90 | 6.90 | 1.47% | 620,005 |
| Mar 19, 2026 | 6.85 | 6.90 | 6.80 | 6.80 | 6.80 | -1.45% | 488,446 |
| Mar 18, 2026 | 6.85 | 6.90 | 6.85 | 6.90 | 6.90 | - | 110,600 |
| Mar 17, 2026 | 6.85 | 6.90 | 6.85 | 6.90 | 6.90 | - | 409,312 |
| Mar 16, 2026 | 6.85 | 6.90 | 6.80 | 6.90 | 6.90 | - | 765,000 |
| Mar 13, 2026 | 6.85 | 6.90 | 6.85 | 6.90 | 6.90 | - | 294,125 |
| Mar 12, 2026 | 6.85 | 6.90 | 6.85 | 6.90 | 6.90 | - | 115,500 |
| Mar 11, 2026 | 6.90 | 6.95 | 6.85 | 6.90 | 6.90 | - | 467,200 |
| Mar 10, 2026 | 6.90 | 6.90 | 6.85 | 6.90 | 6.90 | - | 81,001 |
| Mar 9, 2026 | 6.80 | 6.90 | 6.80 | 6.90 | 6.90 | - | 81,401 |
| Mar 6, 2026 | 6.85 | 6.90 | 6.80 | 6.90 | 6.90 | 0.73% | 313,500 |
| Mar 5, 2026 | 6.85 | 6.85 | 6.80 | 6.85 | 6.85 | - | 208,810 |
| Mar 4, 2026 | 6.85 | 6.90 | 6.75 | 6.85 | 6.85 | -1.44% | 756,993 |
| Mar 2, 2026 | 6.85 | 6.95 | 6.80 | 6.95 | 6.95 | - | 395,370 |
| Feb 27, 2026 | 6.90 | 6.95 | 6.85 | 6.95 | 6.95 | - | 360,604 |
| Feb 26, 2026 | 6.85 | 6.95 | 6.85 | 6.95 | 6.95 | 0.72% | 265,053 |
| Feb 25, 2026 | 6.85 | 6.90 | 6.85 | 6.90 | 6.90 | 0.73% | 251,670 |
| Feb 24, 2026 | 6.85 | 6.85 | 6.80 | 6.85 | 6.85 | - | 287,017 |
| Feb 23, 2026 | 6.85 | 6.85 | 6.80 | 6.85 | 6.85 | - | 509,071 |
| Feb 20, 2026 | 6.95 | 6.95 | 6.85 | 6.85 | 6.85 | -1.44% | 223,522 |
| Feb 19, 2026 | 6.90 | 6.95 | 6.85 | 6.95 | 6.95 | 0.72% | 327,339 |
| Feb 18, 2026 | 6.85 | 6.90 | 6.85 | 6.90 | 6.90 | 0.73% | 301,628 |
| Feb 17, 2026 | 6.85 | 6.85 | 6.80 | 6.85 | 6.85 | 0.74% | 326,035 |
| Feb 16, 2026 | 6.80 | 6.90 | 6.80 | 6.80 | 6.80 | - | 467,704 |
| Feb 13, 2026 | 6.75 | 6.85 | 6.70 | 6.80 | 6.80 | -2.16% | 477,869 |
| Feb 12, 2026 | 6.95 | 7.00 | 6.90 | 6.95 | 6.74 | - | 539,524 |
| Feb 11, 2026 | 6.90 | 6.95 | 6.90 | 6.95 | 6.74 | - | 379,501 |
| Feb 10, 2026 | 6.90 | 6.95 | 6.85 | 6.95 | 6.74 | - | 206,038 |
| Feb 9, 2026 | 6.90 | 6.95 | 6.85 | 6.95 | 6.74 | 0.72% | 391,764 |
| Feb 6, 2026 | 6.90 | 6.90 | 6.85 | 6.90 | 6.69 | - | 568,555 |
| Feb 5, 2026 | 6.85 | 6.90 | 6.80 | 6.90 | 6.69 | 0.73% | 204,410 |
| Feb 4, 2026 | 6.85 | 6.90 | 6.85 | 6.85 | 6.64 | - | 369,758 |
| Feb 3, 2026 | 6.80 | 6.85 | 6.80 | 6.85 | 6.64 | - | 92,526 |
| Feb 2, 2026 | 6.80 | 6.85 | 6.80 | 6.85 | 6.64 | - | 128,311 |
| Jan 30, 2026 | 6.85 | 6.85 | 6.80 | 6.85 | 6.64 | - | 159,200 |
| Jan 29, 2026 | 6.80 | 6.85 | 6.80 | 6.85 | 6.64 | - | 170,916 |
| Jan 28, 2026 | 6.80 | 6.85 | 6.80 | 6.85 | 6.64 | - | 110,000 |
| Jan 27, 2026 | 6.85 | 6.85 | 6.80 | 6.85 | 6.64 | - | 290,706 |
| Jan 26, 2026 | 6.85 | 6.85 | 6.80 | 6.85 | 6.64 | - | 49,700 |
| Jan 23, 2026 | 6.80 | 6.85 | 6.80 | 6.85 | 6.64 | 0.74% | 61,001 |
| Jan 22, 2026 | 6.80 | 6.85 | 6.80 | 6.80 | 6.59 | -0.73% | 131,600 |
| Jan 21, 2026 | 6.80 | 6.85 | 6.80 | 6.85 | 6.64 | 0.74% | 109,300 |
| Jan 20, 2026 | 6.85 | 6.85 | 6.80 | 6.80 | 6.59 | -0.73% | 100,618 |
| Jan 19, 2026 | 6.80 | 6.85 | 6.80 | 6.85 | 6.64 | 0.74% | 122,900 |
| Jan 16, 2026 | 6.85 | 6.85 | 6.75 | 6.80 | 6.59 | - | 395,955 |
| Jan 15, 2026 | 6.85 | 6.85 | 6.80 | 6.80 | 6.59 | -0.73% | 100,300 |
| Jan 14, 2026 | 6.80 | 6.85 | 6.80 | 6.85 | 6.64 | - | 134,465 |
| Jan 13, 2026 | 6.85 | 6.85 | 6.80 | 6.85 | 6.64 | - | 36,003 |