Pop Mart International Group Limited (BKK:POPMART23)
Thailand · Delayed Price · Currency is THB 1.630
-0.040 (-2.40%)
At close: Jul 24, 2026
BKK:POPMART23 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 1.64 | 1.64 | 1.63 | 1.63 | - | -2.40% | - |
| Jul 23, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 4.37% | 1 |
| Jul 22, 2026 | 1.64 | 1.64 | 1.60 | 1.60 | 1.60 | -3.03% | 9,233 |
| Jul 21, 2026 | 1.65 | 1.65 | 1.64 | 1.65 | 1.65 | -1.20% | 205 |
| Jul 20, 2026 | 1.71 | 1.71 | 1.67 | 1.67 | 1.67 | -1.18% | 7,061 |
| Jul 17, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -1.74% | 10 |
| Jul 16, 2026 | 1.69 | 1.72 | 1.68 | 1.72 | 1.72 | 6.17% | 13,055 |
| Jul 15, 2026 | 1.60 | 1.62 | 1.60 | 1.62 | 1.62 | 4.52% | 1,465 |
| Jul 14, 2026 | 1.56 | 1.58 | 1.54 | 1.55 | 1.55 | - | 97,015 |
| Jul 13, 2026 | 1.56 | 1.56 | 1.55 | 1.55 | 1.55 | -0.64% | 9,100 |
| Jul 10, 2026 | 1.52 | 1.56 | 1.52 | 1.56 | 1.56 | -0.64% | 65,398 |
| Jul 9, 2026 | 1.52 | 1.57 | 1.52 | 1.57 | 1.57 | - | 10,406 |
| Jul 8, 2026 | 1.54 | 1.58 | 1.54 | 1.57 | 1.57 | - | 54,000 |
| Jul 7, 2026 | 1.53 | 1.57 | 1.52 | 1.57 | 1.57 | -0.63% | 29,631 |
| Jul 6, 2026 | 1.52 | 1.58 | 1.52 | 1.58 | 1.58 | - | 12,130 |
| Jul 3, 2026 | 1.55 | 1.58 | 1.54 | 1.58 | 1.58 | 1.94% | 10,585 |
| Jul 2, 2026 | 1.57 | 1.59 | 1.55 | 1.55 | 1.55 | -3.13% | 183 |
| Jul 1, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 3.90% | 118 |
| Jun 30, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -5.52% | 174 |
| Jun 26, 2026 | 1.59 | 1.63 | 1.59 | 1.63 | 1.63 | 2.52% | 231 |
| Jun 25, 2026 | 1.55 | 1.59 | 1.55 | 1.59 | 1.59 | 0.63% | 40,203 |
| Jun 24, 2026 | 1.59 | 1.61 | 1.58 | 1.58 | 1.58 | 1.94% | 20,312 |
| Jun 23, 2026 | 1.60 | 1.60 | 1.55 | 1.55 | 1.55 | -3.13% | 40,936 |
| Jun 22, 2026 | 1.63 | 1.63 | 1.60 | 1.60 | 1.60 | -4.76% | 4,984 |
| Jun 19, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 2.44% | 8 |
| Jun 18, 2026 | 1.64 | 1.64 | 1.62 | 1.64 | 1.64 | -2.38% | 30,900 |
| Jun 17, 2026 | 1.70 | 1.71 | 1.68 | 1.68 | 1.68 | -1.75% | 2,275 |
| Jun 16, 2026 | 1.70 | 1.72 | 1.68 | 1.71 | 1.71 | -1.72% | 1,030,270 |
| Jun 15, 2026 | 1.74 | 1.75 | 1.74 | 1.74 | 1.74 | -5.95% | 620 |
| Jun 12, 2026 | 1.81 | 1.85 | 1.81 | 1.85 | 1.85 | 2.78% | 1,792 |
| Jun 11, 2026 | 1.75 | 1.80 | 1.75 | 1.80 | 1.80 | 4.65% | 7,493 |
| Jun 10, 2026 | 1.76 | 1.76 | 1.72 | 1.72 | 1.72 | 1.78% | 40,672 |
| Jun 9, 2026 | 1.74 | 1.74 | 1.69 | 1.69 | 1.69 | -0.59% | 304 |
| Jun 8, 2026 | 1.75 | 1.75 | 1.70 | 1.70 | 1.70 | -2.86% | 138 |
| Jun 5, 2026 | 1.76 | 1.78 | 1.75 | 1.75 | 1.75 | -1.69% | 890 |
| Jun 4, 2026 | 1.79 | 1.80 | 1.76 | 1.78 | 1.78 | -0.56% | 43,060 |
| Jun 2, 2026 | 1.76 | 1.79 | 1.76 | 1.79 | 1.79 | 4.07% | 42,122 |
| May 29, 2026 | 1.72 | 1.78 | 1.70 | 1.72 | 1.72 | 6.83% | 98,031 |
| May 28, 2026 | 1.59 | 1.62 | 1.58 | 1.61 | 1.61 | 5.23% | 64,325 |
| May 27, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.66% | 1 |
| May 26, 2026 | 1.50 | 1.53 | 1.50 | 1.52 | 1.52 | - | 11,303 |
| May 25, 2026 | 1.50 | 1.52 | 1.44 | 1.52 | 1.52 | 1.33% | 13,378 |
| May 22, 2026 | 1.50 | 1.50 | 1.49 | 1.50 | 1.50 | 0.67% | 1,504 |
| May 21, 2026 | 1.50 | 1.51 | 1.49 | 1.49 | 1.49 | -2.61% | 24,056 |
| May 20, 2026 | 1.51 | 1.53 | 1.50 | 1.53 | 1.53 | - | 929 |
| May 19, 2026 | 1.50 | 1.53 | 1.50 | 1.53 | 1.53 | 2.68% | 5,585 |
| May 18, 2026 | 1.50 | 1.50 | 1.48 | 1.49 | 1.49 | -1.32% | 58,331 |
| May 15, 2026 | 1.51 | 1.51 | 1.50 | 1.51 | 1.51 | -2.13% | 3,357 |
| May 14, 2026 | 1.54 | 1.57 | 1.51 | 1.57 | 1.54 | -0.63% | 10,631 |
| May 13, 2026 | 1.54 | 1.60 | 1.54 | 1.58 | 1.55 | -3.66% | 11,198 |