BKK:POPMART11 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	5.55	5.55	5.55	5.55	5.55	-1.77%	41
Oct 28, 2026	5.70	5.70	5.65	5.65	5.65	-	50
Oct 27, 2026	5.70	5.75	5.65	5.65	5.65	2.73%	221
Oct 22, 2026	5.50	5.50	5.45	5.50	5.50	-0.90%	2,102
Oct 21, 2026	5.65	5.65	5.55	5.55	5.55	-5.13%	30,021
Oct 20, 2026	5.85	5.90	5.75	5.85	5.85	-4.10%	28,021
Oct 19, 2026	6.10	6.10	6.10	6.10	6.10	-2.40%	5,111
Oct 15, 2026	6.25	6.25	6.25	6.25	6.25	-2.34%	740
Oct 14, 2026	6.40	6.40	6.40	6.40	6.40	-1.54%	301
Oct 8, 2026	6.50	6.50	6.50	6.50	6.50	-	80,974
Oct 7, 2026	6.50	6.50	6.50	6.50	6.50	2.36%	100
Oct 2, 2026	6.35	6.35	6.35	6.35	6.35	-2.31%	1,016
Sep 30, 2026	6.50	6.50	6.50	6.50	6.50	-1.52%	119,036
Sep 29, 2026	6.60	6.60	6.60	6.60	6.60	0.76%	1
Sep 28, 2026	6.55	6.60	6.45	6.55	6.55	0.77%	200,132
Sep 25, 2026	6.45	6.50	6.45	6.50	6.50	-	275,084
Sep 24, 2026	6.50	6.50	6.50	6.50	6.50	0.78%	1
Sep 23, 2026	6.50	6.50	6.45	6.45	6.45	-1.53%	21
Sep 22, 2026	6.55	6.55	6.55	6.55	6.55	-0.76%	14
Sep 21, 2026	6.65	6.65	6.60	6.60	6.60	-	6
Sep 18, 2026	6.60	6.60	6.60	6.60	6.60	1.54%	1
Sep 17, 2026	6.50	6.55	6.50	6.50	6.50	-	5
Sep 16, 2026	6.50	6.50	6.50	6.50	6.50	-	1
Sep 15, 2026	6.50	6.50	6.50	6.50	6.50	-	1
Sep 14, 2026	6.50	6.50	6.50	6.50	6.50	0.78%	8
Sep 11, 2026	6.45	6.45	6.45	6.45	6.45	0.78%	1
Sep 10, 2026	6.40	6.40	6.40	6.40	6.40	-3.03%	5
Sep 9, 2026	6.60	6.60	6.60	6.60	6.60	0.76%	1
Sep 8, 2026	6.55	6.55	6.55	6.55	6.55	-1.50%	1
Sep 7, 2026	6.65	6.65	6.65	6.65	6.65	2.31%	255
Sep 4, 2026	6.60	6.60	6.50	6.50	6.50	0.78%	150
Sep 3, 2026	6.50	6.50	6.45	6.45	6.45	-0.77%	412
Sep 2, 2026	6.50	6.50	6.50	6.50	6.50	-1.52%	2
Sep 1, 2026	6.65	6.65	6.60	6.60	6.60	-0.75%	732