Pop Mart International Group Limited (BKK:POPMART23)
Thailand · Delayed Price · Currency is THB 2.560
+0.100 (4.07%)
Last updated: Feb 10, 2026, 1:03 PM ICT
BKK:POPMART23 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 16, 2025 | 1.80 | 1.88 | 1.79 | 1.88 | 1.88 | -0.53% | 908 |
| Dec 15, 2025 | 1.87 | 1.89 | 1.84 | 1.89 | 1.89 | -2.07% | 128,138 |
| Dec 12, 2025 | 1.91 | 1.94 | 1.89 | 1.93 | 1.93 | 1.58% | 33,713 |
| Dec 11, 2025 | 1.88 | 1.90 | 1.86 | 1.90 | 1.90 | 2.15% | 301,906 |
| Dec 9, 2025 | 1.92 | 1.92 | 1.84 | 1.86 | 1.86 | -5.58% | 30,949 |
| Dec 8, 2025 | 1.92 | 1.97 | 1.92 | 1.97 | 1.97 | -9.63% | 312,606 |
| Dec 4, 2025 | 2.10 | 2.18 | 2.10 | 2.18 | 2.18 | 1.87% | 6,892 |
| Dec 3, 2025 | 2.14 | 2.14 | 2.12 | 2.14 | 2.14 | - | 5,131 |
| Dec 2, 2025 | 2.16 | 2.16 | 2.14 | 2.14 | 2.14 | -0.93% | 42,066 |
| Dec 1, 2025 | 2.16 | 2.16 | 2.10 | 2.16 | 2.16 | -4.42% | 18,640 |
| Nov 28, 2025 | 2.26 | 2.26 | 2.18 | 2.26 | 2.26 | 3.67% | 55,463 |
| Nov 27, 2025 | 2.20 | 2.24 | 2.16 | 2.18 | 2.18 | 5.83% | 77,638 |
| Nov 26, 2025 | 2.04 | 2.06 | 2.02 | 2.06 | 2.06 | - | 73,462 |
| Nov 25, 2025 | 2.02 | 2.06 | 2.00 | 2.06 | 2.06 | 3.00% | 7,263 |