Prime Office Leasehold Property Fund (BKK:POPF)
Thailand · Delayed Price · Currency is THB 7.80
+0.05 (0.65%)
May 25, 2026, 2:33 PM ICT
BKK:POPF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 7.65 | 7.80 | 7.65 | 7.75 | 7.75 | 1.31% | 1,179,302 |
| May 21, 2026 | 7.55 | 7.70 | 7.55 | 7.65 | 7.65 | 0.66% | 137,979 |
| May 20, 2026 | 7.50 | 7.60 | 7.50 | 7.60 | 7.60 | 0.66% | 134,814 |
| May 19, 2026 | 7.50 | 7.55 | 7.50 | 7.55 | 7.55 | 0.67% | 25,831 |
| May 18, 2026 | 7.50 | 7.55 | 7.45 | 7.50 | 7.50 | 0.67% | 199,123 |
| May 15, 2026 | 7.55 | 7.55 | 7.45 | 7.45 | 7.45 | -0.25% | 1,074,764 |
| May 14, 2026 | 7.75 | 7.75 | 7.65 | 7.70 | 7.47 | - | 1,422,336 |
| May 13, 2026 | 7.70 | 7.75 | 7.65 | 7.70 | 7.47 | - | 290,873 |
| May 12, 2026 | 7.70 | 7.75 | 7.65 | 7.70 | 7.47 | 0.65% | 347,803 |
| May 11, 2026 | 7.75 | 7.75 | 7.65 | 7.65 | 7.42 | -1.29% | 807,221 |
| May 8, 2026 | 7.55 | 7.75 | 7.55 | 7.75 | 7.52 | 2.65% | 465,840 |
| May 7, 2026 | 7.45 | 7.65 | 7.40 | 7.55 | 7.32 | 2.03% | 616,950 |
| May 6, 2026 | 7.20 | 7.50 | 7.20 | 7.40 | 7.18 | 2.07% | 541,418 |
| May 5, 2026 | 7.15 | 7.25 | 7.15 | 7.25 | 7.03 | 0.69% | 418,944 |
| Apr 30, 2026 | 7.10 | 7.20 | 7.05 | 7.20 | 6.98 | 0.70% | 442,657 |
| Apr 29, 2026 | 7.05 | 7.15 | 7.05 | 7.15 | 6.93 | 1.42% | 372,200 |
| Apr 28, 2026 | 7.10 | 7.10 | 7.05 | 7.05 | 6.84 | 0.71% | 139,600 |
| Apr 27, 2026 | 7.00 | 7.10 | 6.95 | 7.00 | 6.79 | - | 222,901 |
| Apr 24, 2026 | 6.95 | 7.00 | 6.95 | 7.00 | 6.79 | - | 140,100 |
| Apr 23, 2026 | 6.95 | 7.00 | 6.95 | 7.00 | 6.79 | 0.72% | 220,900 |
| Apr 22, 2026 | 6.95 | 7.00 | 6.95 | 6.95 | 6.74 | -0.71% | 80,308 |
| Apr 21, 2026 | 6.90 | 7.00 | 6.90 | 7.00 | 6.79 | 0.72% | 214,944 |
| Apr 20, 2026 | 6.90 | 6.95 | 6.90 | 6.95 | 6.74 | - | 204,300 |
| Apr 17, 2026 | 6.90 | 6.95 | 6.90 | 6.95 | 6.74 | - | 173,500 |
| Apr 16, 2026 | 6.90 | 6.95 | 6.90 | 6.95 | 6.74 | - | 128,800 |
| Apr 10, 2026 | 6.90 | 6.95 | 6.90 | 6.95 | 6.74 | - | 77,000 |
| Apr 9, 2026 | 6.90 | 6.95 | 6.90 | 6.95 | 6.74 | - | 216,844 |
| Apr 8, 2026 | 6.90 | 6.95 | 6.90 | 6.95 | 6.74 | - | 84,933 |
| Apr 7, 2026 | 6.90 | 6.95 | 6.90 | 6.95 | 6.74 | - | 239,104 |
| Apr 3, 2026 | 6.85 | 6.95 | 6.85 | 6.95 | 6.74 | 0.72% | 113,583 |
| Apr 2, 2026 | 6.90 | 6.90 | 6.85 | 6.90 | 6.69 | - | 246,401 |
| Apr 1, 2026 | 6.80 | 6.90 | 6.80 | 6.90 | 6.69 | 0.73% | 330,100 |
| Mar 31, 2026 | 6.80 | 6.85 | 6.80 | 6.85 | 6.64 | - | 78,226 |
| Mar 30, 2026 | 6.80 | 6.85 | 6.80 | 6.85 | 6.64 | 0.74% | 160,915 |
| Mar 27, 2026 | 6.80 | 6.85 | 6.80 | 6.80 | 6.60 | -0.73% | 235,200 |
| Mar 26, 2026 | 6.80 | 6.85 | 6.80 | 6.85 | 6.64 | - | 31,310 |
| Mar 25, 2026 | 6.80 | 6.85 | 6.80 | 6.85 | 6.64 | - | 63,902 |
| Mar 24, 2026 | 6.80 | 6.85 | 6.80 | 6.85 | 6.64 | 0.74% | 146,001 |
| Mar 23, 2026 | 6.80 | 6.85 | 6.80 | 6.80 | 6.60 | -1.45% | 102,000 |
| Mar 20, 2026 | 6.80 | 6.90 | 6.80 | 6.90 | 6.69 | 1.47% | 620,005 |
| Mar 19, 2026 | 6.85 | 6.90 | 6.80 | 6.80 | 6.60 | -1.45% | 488,446 |
| Mar 18, 2026 | 6.85 | 6.90 | 6.85 | 6.90 | 6.69 | - | 110,600 |
| Mar 17, 2026 | 6.85 | 6.90 | 6.85 | 6.90 | 6.69 | - | 409,312 |
| Mar 16, 2026 | 6.85 | 6.90 | 6.80 | 6.90 | 6.69 | - | 765,000 |
| Mar 13, 2026 | 6.85 | 6.90 | 6.85 | 6.90 | 6.69 | - | 294,125 |
| Mar 12, 2026 | 6.85 | 6.90 | 6.85 | 6.90 | 6.69 | - | 115,500 |
| Mar 11, 2026 | 6.90 | 6.95 | 6.85 | 6.90 | 6.69 | - | 467,200 |
| Mar 10, 2026 | 6.90 | 6.90 | 6.85 | 6.90 | 6.69 | - | 81,001 |
| Mar 9, 2026 | 6.80 | 6.90 | 6.80 | 6.90 | 6.69 | - | 81,401 |
| Mar 6, 2026 | 6.85 | 6.90 | 6.80 | 6.90 | 6.69 | 0.73% | 313,500 |