Skip to main content
logo
Pop Mart International Group Limited (BKK:POPMART23)
Thailand flag Thailand · Delayed Price · Currency is THB
2.160
+0.140 (6.93%)
At close: Mar 24, 2026

BKK:POPMART23 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 24, 20262.162.162.142.162.166.93%1,900
Mar 23, 20262.062.062.002.022.02-5.61%778,981
Mar 20, 20262.122.142.122.142.140.94%100,400
Mar 19, 20262.182.182.122.122.12-2.75%514,535
Mar 18, 20262.182.202.142.182.184.81%11,128
Mar 17, 20262.162.162.082.082.080.97%27,131
Mar 16, 20262.062.142.062.062.06-0.96%25,552
Mar 13, 20262.002.081.982.082.084.00%16,257
Mar 12, 20261.992.001.992.002.002.04%17,561
Mar 11, 20261.991.991.961.961.96-2.00%556
Mar 10, 20262.042.041.972.002.000.50%1,505
Mar 9, 20261.981.991.981.991.99-1.49%691
Mar 6, 20262.002.022.002.022.021.51%12,296
Mar 5, 20262.022.021.991.991.99-6,003
Mar 4, 20261.992.021.961.991.99-7.87%5,246
Mar 2, 20262.142.162.142.162.16-3.57%66,417
Feb 27, 20262.142.242.142.242.246.67%83,854
Feb 26, 20262.182.182.102.102.10-7.08%55,051
Feb 25, 20262.182.262.182.262.262.73%14,107
Feb 24, 20262.282.282.202.202.20-5.98%34,399
Feb 23, 20262.362.362.342.342.340.86%13,001
Feb 20, 20262.322.322.302.322.32-4.92%6,521
Feb 19, 20262.362.462.362.442.44-0.81%25
Feb 18, 20262.462.462.462.462.461.65%1,000
Feb 16, 20262.362.442.362.422.425.22%1,688
Feb 13, 20262.362.362.282.302.30-4.96%742
Feb 12, 20262.422.422.342.422.42-175,016
Feb 11, 20262.482.482.422.422.42-5.47%49,673
Feb 10, 20262.542.582.542.562.564.07%72,058
Feb 9, 20262.402.502.402.462.464.24%125,437
Feb 6, 20262.382.402.362.362.36-0.84%63,347
Feb 5, 20262.342.382.322.382.383.48%21,115
Feb 4, 20262.202.302.182.302.304.55%52,010
Feb 3, 20262.202.242.202.202.200.92%117,177
Feb 2, 20262.182.222.182.182.18-9,900
Jan 30, 20262.182.182.142.182.18-0.91%13,057
Jan 29, 20262.222.222.202.202.20-1.79%8,498
Jan 28, 20262.102.262.102.242.247.69%149,422
Jan 27, 20262.062.082.042.082.08-0.95%9,926
Jan 26, 20262.122.122.082.102.10-25,454
Jan 23, 20262.082.122.082.102.107.14%72,586
Jan 22, 20261.901.991.901.961.965.38%93,208
Jan 21, 20261.821.861.821.861.86-1.59%2,719
Jan 20, 20261.871.901.861.891.898.62%234,385
Jan 19, 20261.721.741.711.741.741.16%38,580
Jan 16, 20261.721.741.701.721.72-6.52%288,667
Jan 15, 20261.861.861.821.841.84-1.08%597
Jan 14, 20261.871.871.831.861.86-1.59%52,791
Jan 13, 20261.881.891.831.891.89-1.56%23,651
Jan 12, 20261.901.921.881.921.92-1.03%359