Prime Office Leasehold Property Fund (BKK:POPF)
Thailand · Delayed Price · Currency is THB 6.40
-0.10 (-1.54%)
Nov 19, 2025, 3:40 PM ICT
BKK:POPF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 16, 2025 | 6.30 | 6.40 | 6.30 | 6.40 | 6.19 | 0.79% | 253,900 |
| Oct 15, 2025 | 6.30 | 6.35 | 6.25 | 6.35 | 6.14 | 0.79% | 112,621 |
| Oct 14, 2025 | 6.35 | 6.35 | 6.25 | 6.30 | 6.10 | -0.79% | 38,600 |
| Oct 10, 2025 | 6.25 | 6.35 | 6.25 | 6.35 | 6.14 | - | 329,201 |
| Oct 9, 2025 | 6.30 | 6.35 | 6.25 | 6.35 | 6.14 | 0.79% | 223,000 |
| Oct 8, 2025 | 6.35 | 6.35 | 6.30 | 6.30 | 6.10 | -0.79% | 144,900 |
| Oct 7, 2025 | 6.25 | 6.35 | 6.20 | 6.35 | 6.14 | 1.60% | 274,426 |
| Oct 6, 2025 | 6.25 | 6.30 | 6.25 | 6.25 | 6.05 | - | 75,001 |
| Oct 3, 2025 | 6.25 | 6.30 | 6.20 | 6.25 | 6.05 | - | 55,115 |
| Oct 2, 2025 | 6.20 | 6.25 | 6.20 | 6.25 | 6.05 | 0.81% | 102,500 |
| Oct 1, 2025 | 6.25 | 6.30 | 6.20 | 6.20 | 6.00 | -1.59% | 117,701 |
| Sep 30, 2025 | 6.25 | 6.30 | 6.25 | 6.30 | 6.10 | - | 214,718 |
| Sep 29, 2025 | 6.30 | 6.30 | 6.25 | 6.30 | 6.10 | - | 50,517 |
| Sep 26, 2025 | 6.25 | 6.30 | 6.20 | 6.30 | 6.10 | 0.80% | 138,200 |
| Sep 25, 2025 | 6.25 | 6.25 | 6.20 | 6.25 | 6.05 | - | 63,304 |
| Sep 24, 2025 | 6.25 | 6.25 | 6.15 | 6.25 | 6.05 | - | 238,028 |
| Sep 23, 2025 | 6.25 | 6.25 | 6.20 | 6.25 | 6.05 | - | 568,503 |
| Sep 22, 2025 | 6.25 | 6.30 | 6.20 | 6.25 | 6.05 | - | 195,715 |
| Sep 19, 2025 | 6.25 | 6.30 | 6.25 | 6.25 | 6.05 | -0.79% | 228,200 |
| Sep 18, 2025 | 6.25 | 6.30 | 6.25 | 6.30 | 6.10 | - | 380,100 |
| Sep 17, 2025 | 6.30 | 6.35 | 6.25 | 6.30 | 6.10 | -0.79% | 399,365 |
| Sep 16, 2025 | 6.35 | 6.35 | 6.30 | 6.35 | 6.14 | - | 119,344 |
| Sep 15, 2025 | 6.40 | 6.40 | 6.30 | 6.35 | 6.14 | -0.78% | 301,520 |
| Sep 12, 2025 | 6.25 | 6.40 | 6.25 | 6.40 | 6.19 | 2.40% | 866,650 |
| Sep 11, 2025 | 6.20 | 6.25 | 6.20 | 6.25 | 6.05 | 0.81% | 142,362 |
| Sep 10, 2025 | 6.15 | 6.20 | 6.15 | 6.20 | 6.00 | 0.81% | 144,000 |
| Sep 9, 2025 | 6.10 | 6.15 | 6.10 | 6.15 | 5.95 | - | 151,750 |
| Sep 8, 2025 | 6.10 | 6.15 | 6.10 | 6.15 | 5.95 | - | 234,000 |