Pop Mart International Group Limited (BKK:POPMART23)
Thailand · Delayed Price · Currency is THB 2.160
-0.080 (-3.57%)
Last updated: Mar 2, 2026, 2:28 PM ICT
BKK:POPMART23 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 2.14 | 2.16 | 2.14 | 2.16 | 2.16 | -3.57% | 66,417 |
| Feb 27, 2026 | 2.14 | 2.24 | 2.14 | 2.24 | 2.24 | 6.67% | 83,854 |
| Feb 26, 2026 | 2.18 | 2.18 | 2.10 | 2.10 | 2.10 | -7.08% | 55,051 |
| Feb 25, 2026 | 2.18 | 2.26 | 2.18 | 2.26 | 2.26 | 2.73% | 14,107 |
| Feb 24, 2026 | 2.28 | 2.28 | 2.20 | 2.20 | 2.20 | -5.98% | 34,399 |
| Feb 23, 2026 | 2.36 | 2.36 | 2.34 | 2.34 | 2.34 | 0.86% | 13,001 |
| Feb 20, 2026 | 2.32 | 2.32 | 2.30 | 2.32 | 2.32 | -4.92% | 6,521 |
| Feb 19, 2026 | 2.36 | 2.46 | 2.36 | 2.44 | 2.44 | -0.81% | 25 |
| Feb 18, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 1.65% | 1,000 |
| Feb 16, 2026 | 2.36 | 2.44 | 2.36 | 2.42 | 2.42 | 5.22% | 1,688 |
| Feb 13, 2026 | 2.36 | 2.36 | 2.28 | 2.30 | 2.30 | -4.96% | 742 |
| Feb 12, 2026 | 2.42 | 2.42 | 2.34 | 2.42 | 2.42 | - | 175,016 |
| Feb 11, 2026 | 2.48 | 2.48 | 2.42 | 2.42 | 2.42 | -5.47% | 49,673 |
| Feb 10, 2026 | 2.54 | 2.58 | 2.54 | 2.56 | 2.56 | 4.07% | 72,058 |
| Feb 9, 2026 | 2.40 | 2.50 | 2.40 | 2.46 | 2.46 | 4.24% | 125,437 |
| Feb 6, 2026 | 2.38 | 2.40 | 2.36 | 2.36 | 2.36 | -0.84% | 63,347 |
| Feb 5, 2026 | 2.34 | 2.38 | 2.32 | 2.38 | 2.38 | 3.48% | 21,115 |
| Feb 4, 2026 | 2.20 | 2.30 | 2.18 | 2.30 | 2.30 | 4.55% | 52,010 |
| Feb 3, 2026 | 2.20 | 2.24 | 2.20 | 2.20 | 2.20 | 0.92% | 117,177 |
| Feb 2, 2026 | 2.18 | 2.22 | 2.18 | 2.18 | 2.18 | - | 9,900 |
| Jan 30, 2026 | 2.18 | 2.18 | 2.14 | 2.18 | 2.18 | -0.91% | 13,057 |
| Jan 29, 2026 | 2.22 | 2.22 | 2.20 | 2.20 | 2.20 | -1.79% | 8,498 |
| Jan 28, 2026 | 2.10 | 2.26 | 2.10 | 2.24 | 2.24 | 7.69% | 149,422 |
| Jan 27, 2026 | 2.06 | 2.08 | 2.04 | 2.08 | 2.08 | -0.95% | 9,926 |
| Jan 26, 2026 | 2.12 | 2.12 | 2.08 | 2.10 | 2.10 | - | 25,454 |
| Jan 23, 2026 | 2.08 | 2.12 | 2.08 | 2.10 | 2.10 | 7.14% | 72,586 |
| Jan 22, 2026 | 1.90 | 1.99 | 1.90 | 1.96 | 1.96 | 5.38% | 93,208 |
| Jan 21, 2026 | 1.82 | 1.86 | 1.82 | 1.86 | 1.86 | -1.59% | 2,719 |
| Jan 20, 2026 | 1.87 | 1.90 | 1.86 | 1.89 | 1.89 | 8.62% | 234,385 |
| Jan 19, 2026 | 1.72 | 1.74 | 1.71 | 1.74 | 1.74 | 1.16% | 38,580 |
| Jan 16, 2026 | 1.72 | 1.74 | 1.70 | 1.72 | 1.72 | -6.52% | 288,667 |
| Jan 15, 2026 | 1.86 | 1.86 | 1.82 | 1.84 | 1.84 | -1.08% | 597 |
| Jan 14, 2026 | 1.87 | 1.87 | 1.83 | 1.86 | 1.86 | -1.59% | 52,791 |
| Jan 13, 2026 | 1.88 | 1.89 | 1.83 | 1.89 | 1.89 | -1.56% | 23,651 |
| Jan 12, 2026 | 1.90 | 1.92 | 1.88 | 1.92 | 1.92 | -1.03% | 359 |
| Jan 9, 2026 | 1.90 | 1.94 | 1.88 | 1.94 | 1.94 | 1.04% | 20,097 |
| Jan 8, 2026 | 1.90 | 1.92 | 1.90 | 1.92 | 1.92 | -1.54% | 2,848 |
| Jan 7, 2026 | 1.90 | 1.95 | 1.89 | 1.95 | 1.95 | 1.56% | 11,081 |
| Jan 6, 2026 | 1.92 | 1.94 | 1.92 | 1.92 | 1.92 | -0.52% | 259,969 |
| Jan 5, 2026 | 1.93 | 1.94 | 1.90 | 1.93 | 1.93 | 2.66% | 50,122 |
| Dec 30, 2025 | 1.85 | 1.88 | 1.84 | 1.88 | 1.88 | -4.08% | 13,266 |
| Dec 29, 2025 | 1.96 | 1.97 | 1.93 | 1.96 | 1.96 | 0.51% | 32,741 |
| Dec 26, 2025 | 1.94 | 1.95 | 1.94 | 1.95 | 1.95 | - | 3,100 |
| Dec 25, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 0.52% | 6,000 |
| Dec 24, 2025 | 1.92 | 1.95 | 1.92 | 1.94 | 1.94 | 0.52% | 275 |
| Dec 23, 2025 | 1.90 | 1.93 | 1.90 | 1.93 | 1.93 | -0.52% | 642 |
| Dec 22, 2025 | 1.94 | 1.95 | 1.91 | 1.94 | 1.94 | 3.74% | 31,762 |
| Dec 19, 2025 | 1.86 | 1.87 | 1.84 | 1.87 | 1.87 | -2.09% | 6,713 |
| Dec 18, 2025 | 1.82 | 1.91 | 1.82 | 1.91 | 1.91 | -1.55% | 403,495 |
| Dec 17, 2025 | 1.84 | 1.94 | 1.84 | 1.94 | 1.94 | 3.19% | 18,404 |