Prime Office Leasehold Property Fund (BKK:POPF)
Thailand · Delayed Price · Currency is THB 8.75
-0.05 (-0.57%)
Sep 3, 2026, 10:39 AM ICT
BKK:POPF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 8.85 | 8.90 | 8.75 | 8.80 | 8.80 | -1.12% | 230,916 |
| Sep 1, 2026 | 8.85 | 8.90 | 8.85 | 8.90 | 8.90 | 0.56% | 37,181 |
| Aug 31, 2026 | 8.75 | 8.90 | 8.75 | 8.85 | 8.85 | 0.57% | 295,101 |
| Aug 28, 2026 | 8.75 | 8.80 | 8.70 | 8.80 | 8.80 | 1.15% | 221,900 |
| Aug 27, 2026 | 8.70 | 8.75 | 8.70 | 8.70 | 8.70 | - | 34,203 |
| Aug 26, 2026 | 8.75 | 8.75 | 8.70 | 8.70 | 8.70 | - | 215,632 |
| Aug 25, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | 169,866 |
| Aug 24, 2026 | 8.65 | 8.70 | 8.65 | 8.70 | 8.70 | -0.57% | 159,612 |
| Aug 21, 2026 | 8.65 | 8.75 | 8.65 | 8.75 | 8.75 | 0.57% | 308,553 |
| Aug 20, 2026 | 8.60 | 8.70 | 8.60 | 8.70 | 8.70 | 0.58% | 299,009 |
| Aug 19, 2026 | 8.60 | 8.65 | 8.60 | 8.65 | 8.65 | - | 287,459 |
| Aug 18, 2026 | 8.65 | 8.70 | 8.60 | 8.65 | 8.65 | -0.57% | 483,022 |
| Aug 17, 2026 | 8.60 | 8.70 | 8.60 | 8.70 | 8.70 | - | 255,367 |
| Aug 14, 2026 | 8.70 | 8.75 | 8.65 | 8.70 | 8.70 | -0.57% | 378,870 |
| Aug 13, 2026 | 8.75 | 8.75 | 8.65 | 8.75 | 8.75 | 1.53% | 602,235 |
| Aug 11, 2026 | 8.85 | 8.90 | 8.80 | 8.85 | 8.62 | -0.56% | 1,466,353 |
| Aug 10, 2026 | 8.85 | 9.00 | 8.85 | 8.90 | 8.67 | -0.56% | 817,410 |
| Aug 7, 2026 | 8.80 | 8.95 | 8.80 | 8.95 | 8.72 | 1.13% | 583,601 |
| Aug 6, 2026 | 8.70 | 8.90 | 8.70 | 8.85 | 8.62 | 1.72% | 816,372 |
| Aug 5, 2026 | 8.50 | 8.70 | 8.50 | 8.70 | 8.47 | 1.75% | 535,646 |
| Aug 4, 2026 | 8.45 | 8.60 | 8.45 | 8.55 | 8.33 | 1.18% | 1,062,443 |
| Aug 3, 2026 | 8.40 | 8.45 | 8.40 | 8.45 | 8.23 | - | 282,205 |
| Jul 31, 2026 | 8.40 | 8.45 | 8.40 | 8.45 | 8.23 | 0.60% | 145,325 |
| Jul 30, 2026 | 8.40 | 8.45 | 8.40 | 8.40 | 8.18 | - | 333,228 |
| Jul 27, 2026 | 8.40 | 8.45 | 8.40 | 8.40 | 8.18 | - | 286,965 |
| Jul 24, 2026 | 8.40 | 8.45 | 8.40 | 8.40 | 8.18 | -0.59% | 362,453 |
| Jul 23, 2026 | 8.35 | 8.45 | 8.35 | 8.45 | 8.23 | 0.60% | 536,616 |
| Jul 22, 2026 | 8.35 | 8.40 | 8.35 | 8.40 | 8.18 | - | 197,970 |
| Jul 21, 2026 | 8.30 | 8.40 | 8.30 | 8.40 | 8.18 | 0.60% | 169,251 |
| Jul 20, 2026 | 8.35 | 8.35 | 8.30 | 8.35 | 8.13 | -0.60% | 388,173 |
| Jul 17, 2026 | 8.35 | 8.40 | 8.30 | 8.40 | 8.18 | 0.60% | 337,652 |
| Jul 16, 2026 | 8.25 | 8.35 | 8.25 | 8.35 | 8.13 | 0.60% | 165,286 |
| Jul 15, 2026 | 8.20 | 8.30 | 8.20 | 8.30 | 8.08 | 0.61% | 336,752 |
| Jul 14, 2026 | 8.20 | 8.25 | 8.15 | 8.25 | 8.03 | - | 212,736 |
| Jul 13, 2026 | 8.20 | 8.25 | 8.20 | 8.25 | 8.03 | - | 319,216 |
| Jul 10, 2026 | 8.10 | 8.25 | 8.10 | 8.25 | 8.03 | 1.85% | 372,110 |
| Jul 9, 2026 | 7.90 | 8.10 | 7.90 | 8.10 | 7.89 | 1.89% | 346,801 |
| Jul 8, 2026 | 7.80 | 8.05 | 7.50 | 7.95 | 7.74 | - | 1,889,615 |
| Jul 7, 2026 | 8.30 | 8.30 | 7.90 | 7.95 | 7.74 | -4.79% | 1,822,354 |
| Jul 6, 2026 | 8.45 | 8.45 | 8.25 | 8.35 | 8.13 | -1.76% | 875,030 |
| Jul 3, 2026 | 8.40 | 8.50 | 8.40 | 8.50 | 8.28 | 1.19% | 219,179 |
| Jul 2, 2026 | 8.30 | 8.40 | 8.30 | 8.40 | 8.18 | 0.60% | 183,300 |
| Jul 1, 2026 | 8.20 | 8.35 | 8.20 | 8.35 | 8.13 | 1.21% | 130,950 |
| Jun 30, 2026 | 8.20 | 8.25 | 8.20 | 8.25 | 8.03 | 0.61% | 120,501 |
| Jun 29, 2026 | 8.05 | 8.20 | 8.05 | 8.20 | 7.99 | 1.23% | 189,309 |
| Jun 26, 2026 | 8.05 | 8.10 | 8.05 | 8.10 | 7.89 | - | 144,187 |
| Jun 25, 2026 | 8.05 | 8.10 | 8.05 | 8.10 | 7.89 | - | 72,794 |
| Jun 24, 2026 | 8.05 | 8.10 | 8.00 | 8.10 | 7.89 | 0.62% | 26,194 |
| Jun 23, 2026 | 8.05 | 8.10 | 8.00 | 8.05 | 7.84 | -0.62% | 106,489 |
| Jun 22, 2026 | 8.00 | 8.10 | 8.00 | 8.10 | 7.89 | 1.25% | 194,435 |