Prime Office Leasehold Property Fund (BKK:POPF)
Thailand · Delayed Price · Currency is THB 8.30
+0.15 (1.84%)
Oct 15, 2026, 4:36 PM ICT
BKK:POPF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 8.15 | 8.35 | 8.15 | 8.30 | 8.30 | 1.84% | 263,622 |
| Oct 14, 2026 | 8.45 | 8.50 | 8.10 | 8.15 | 8.15 | -4.12% | 1,717,557 |
| Oct 12, 2026 | 8.50 | 8.55 | 8.45 | 8.50 | 8.50 | - | 473,000 |
| Oct 9, 2026 | 8.45 | 8.55 | 8.45 | 8.50 | 8.50 | - | 210,028 |
| Oct 8, 2026 | 8.50 | 8.55 | 8.50 | 8.50 | 8.50 | -0.58% | 252,771 |
| Oct 7, 2026 | 8.50 | 8.55 | 8.50 | 8.55 | 8.55 | - | 240,840 |
| Oct 6, 2026 | 8.50 | 8.55 | 8.50 | 8.55 | 8.55 | - | 108,929 |
| Oct 5, 2026 | 8.50 | 8.55 | 8.50 | 8.55 | 8.55 | - | 134,137 |
| Oct 2, 2026 | 8.45 | 8.55 | 8.45 | 8.55 | 8.55 | - | 136,000 |
| Oct 1, 2026 | 8.45 | 8.55 | 8.45 | 8.55 | 8.55 | - | 143,100 |
| Sep 30, 2026 | 8.65 | 8.70 | 8.50 | 8.55 | 8.55 | -1.16% | 540,406 |
| Sep 29, 2026 | 8.60 | 8.65 | 8.55 | 8.65 | 8.65 | - | 313,601 |
| Sep 28, 2026 | 8.65 | 8.70 | 8.60 | 8.65 | 8.65 | -0.57% | 514,684 |
| Sep 25, 2026 | 8.70 | 8.75 | 8.70 | 8.70 | 8.70 | -0.57% | 369,400 |
| Sep 24, 2026 | 8.70 | 8.75 | 8.70 | 8.75 | 8.75 | - | 249,101 |
| Sep 23, 2026 | 8.70 | 8.75 | 8.70 | 8.75 | 8.75 | - | 180,006 |
| Sep 22, 2026 | 8.80 | 8.80 | 8.70 | 8.75 | 8.75 | - | 119,001 |
| Sep 21, 2026 | 8.75 | 8.80 | 8.70 | 8.75 | 8.75 | -0.57% | 331,000 |
| Sep 18, 2026 | 8.75 | 8.80 | 8.75 | 8.80 | 8.80 | - | 121,200 |
| Sep 17, 2026 | 8.75 | 8.80 | 8.75 | 8.80 | 8.80 | - | 133,310 |
| Sep 16, 2026 | 8.75 | 8.80 | 8.75 | 8.80 | 8.80 | -0.56% | 400,517 |
| Sep 15, 2026 | 8.80 | 8.85 | 8.75 | 8.85 | 8.85 | 0.57% | 260,819 |
| Sep 14, 2026 | 8.75 | 8.80 | 8.75 | 8.80 | 8.80 | - | 21,802 |
| Sep 11, 2026 | 8.75 | 8.80 | 8.75 | 8.80 | 8.80 | - | 197,600 |
| Sep 10, 2026 | 8.75 | 8.80 | 8.75 | 8.80 | 8.80 | - | 250,600 |
| Sep 9, 2026 | 8.75 | 8.80 | 8.75 | 8.80 | 8.80 | - | 143,932 |
| Sep 8, 2026 | 8.75 | 8.80 | 8.75 | 8.80 | 8.80 | - | 155,406 |
| Sep 7, 2026 | 8.75 | 8.80 | 8.70 | 8.80 | 8.80 | 0.57% | 156,100 |
| Sep 4, 2026 | 8.70 | 8.75 | 8.70 | 8.75 | 8.75 | 0.57% | 77,406 |
| Sep 3, 2026 | 8.80 | 8.80 | 8.70 | 8.70 | 8.70 | -1.14% | 216,513 |
| 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 |