Prime Office Leasehold Property Fund (BKK:POPF)
Thailand · Delayed Price · Currency is THB 8.30
-0.05 (-0.60%)
Jul 17, 2026, 3:08 PM ICT
BKK:POPF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 8.35 | 8.35 | 8.30 | 8.35 | - | - | 141,552 |
| Jul 16, 2026 | 8.25 | 8.35 | 8.25 | 8.35 | 8.35 | 0.60% | 165,286 |
| Jul 15, 2026 | 8.20 | 8.30 | 8.20 | 8.30 | 8.30 | 0.61% | 336,752 |
| Jul 14, 2026 | 8.20 | 8.25 | 8.15 | 8.25 | 8.25 | - | 212,736 |
| Jul 13, 2026 | 8.20 | 8.25 | 8.20 | 8.25 | 8.25 | - | 319,216 |
| Jul 10, 2026 | 8.10 | 8.25 | 8.10 | 8.25 | 8.25 | 1.85% | 372,110 |
| Jul 9, 2026 | 7.90 | 8.10 | 7.90 | 8.10 | 8.10 | 1.89% | 346,801 |
| Jul 8, 2026 | 7.80 | 8.05 | 7.50 | 7.95 | 7.95 | - | 1,889,615 |
| Jul 7, 2026 | 8.30 | 8.30 | 7.90 | 7.95 | 7.95 | -4.79% | 1,822,354 |
| Jul 6, 2026 | 8.45 | 8.45 | 8.25 | 8.35 | 8.35 | -1.76% | 875,030 |
| Jul 3, 2026 | 8.40 | 8.50 | 8.40 | 8.50 | 8.50 | 1.19% | 219,179 |
| Jul 2, 2026 | 8.30 | 8.40 | 8.30 | 8.40 | 8.40 | 0.60% | 183,300 |
| Jul 1, 2026 | 8.20 | 8.35 | 8.20 | 8.35 | 8.35 | 1.21% | 130,950 |
| Jun 30, 2026 | 8.20 | 8.25 | 8.20 | 8.25 | 8.25 | 0.61% | 120,501 |
| Jun 29, 2026 | 8.05 | 8.20 | 8.05 | 8.20 | 8.20 | 1.23% | 189,309 |
| Jun 26, 2026 | 8.05 | 8.10 | 8.05 | 8.10 | 8.10 | - | 144,187 |
| Jun 25, 2026 | 8.05 | 8.10 | 8.05 | 8.10 | 8.10 | - | 72,794 |
| Jun 24, 2026 | 8.05 | 8.10 | 8.00 | 8.10 | 8.10 | 0.62% | 26,194 |
| Jun 23, 2026 | 8.05 | 8.10 | 8.00 | 8.05 | 8.05 | -0.62% | 106,489 |
| Jun 22, 2026 | 8.00 | 8.10 | 8.00 | 8.10 | 8.10 | 1.25% | 194,435 |
| Jun 19, 2026 | 7.90 | 8.00 | 7.90 | 8.00 | 8.00 | 0.63% | 311,500 |
| Jun 18, 2026 | 7.85 | 7.95 | 7.80 | 7.95 | 7.95 | 1.27% | 509,839 |
| Jun 17, 2026 | 7.85 | 7.85 | 7.80 | 7.85 | 7.85 | - | 113,000 |
| Jun 16, 2026 | 7.85 | 7.85 | 7.75 | 7.85 | 7.85 | - | 219,386 |
| Jun 15, 2026 | 7.80 | 7.85 | 7.75 | 7.85 | 7.85 | 1.29% | 103,900 |
| Jun 12, 2026 | 7.85 | 7.85 | 7.75 | 7.75 | 7.75 | -0.64% | 401,240 |
| Jun 11, 2026 | 7.80 | 7.85 | 7.75 | 7.80 | 7.80 | - | 59,200 |
| Jun 10, 2026 | 7.85 | 7.85 | 7.80 | 7.80 | 7.80 | -0.64% | 419,750 |
| Jun 9, 2026 | 7.85 | 7.85 | 7.80 | 7.85 | 7.85 | - | 93,400 |
| Jun 8, 2026 | 7.80 | 7.85 | 7.80 | 7.85 | 7.85 | - | 205,067 |
| Jun 5, 2026 | 7.80 | 7.85 | 7.80 | 7.85 | 7.85 | 0.64% | 98,250 |
| Jun 4, 2026 | 7.85 | 7.85 | 7.80 | 7.80 | 7.80 | -0.64% | 138,632 |
| Jun 2, 2026 | 7.80 | 7.85 | 7.80 | 7.85 | 7.85 | - | 136,865 |
| May 29, 2026 | 7.80 | 7.85 | 7.80 | 7.85 | 7.85 | - | 268,467 |
| May 28, 2026 | 7.75 | 7.85 | 7.75 | 7.85 | 7.85 | 0.64% | 149,600 |
| May 27, 2026 | 7.75 | 7.80 | 7.75 | 7.80 | 7.80 | 0.65% | 227,225 |
| May 26, 2026 | 7.80 | 7.80 | 7.75 | 7.75 | 7.75 | -0.64% | 155,609 |
| May 25, 2026 | 7.75 | 7.80 | 7.70 | 7.80 | 7.80 | 0.65% | 679,532 |
| 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 |