Pop Mart International Group Limited (BKK:POPMART23)
Thailand · Delayed Price · Currency is THB 1.440
-0.060 (-4.00%)
Last updated: May 25, 2026, 10:56 AM ICT
BKK:POPMART23 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2026 | 1.62 | 1.64 | 1.57 | 1.64 | 1.61 | - | 26,404 |
| May 11, 2026 | 1.67 | 1.68 | 1.64 | 1.64 | 1.61 | -0.61% | 11,371 |
| May 8, 2026 | 1.66 | 1.68 | 1.65 | 1.65 | 1.62 | 5.10% | 114,558 |
| May 7, 2026 | 1.55 | 1.60 | 1.55 | 1.57 | 1.54 | 1.29% | 58,647 |
| May 6, 2026 | 1.56 | 1.56 | 1.54 | 1.55 | 1.52 | -3.13% | 10,673 |
| May 5, 2026 | 1.56 | 1.60 | 1.56 | 1.60 | 1.57 | 1.91% | 1,934 |
| Apr 30, 2026 | 1.56 | 1.58 | 1.56 | 1.57 | 1.54 | 0.64% | 2,705 |
| Apr 29, 2026 | 1.54 | 1.56 | 1.54 | 1.56 | 1.53 | 4.00% | 101,082 |
| Apr 28, 2026 | 1.51 | 1.52 | 1.50 | 1.50 | 1.47 | -1.96% | 1,991 |
| Apr 27, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.50 | -2.55% | 3,501 |
| Apr 24, 2026 | 1.54 | 1.57 | 1.54 | 1.57 | 1.54 | 2.61% | 6,510 |
| Apr 23, 2026 | 1.55 | 1.55 | 1.53 | 1.53 | 1.50 | -2.55% | 32,191 |
| Apr 22, 2026 | 1.59 | 1.59 | 1.57 | 1.57 | 1.54 | -1.88% | 18,601 |
| Apr 21, 2026 | 1.60 | 1.61 | 1.59 | 1.60 | 1.57 | 2.56% | 20,647 |
| Apr 20, 2026 | 1.55 | 1.57 | 1.55 | 1.56 | 1.53 | - | 8,916 |
| Apr 17, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.53 | -1.89% | 564 |
| Apr 16, 2026 | 1.63 | 1.63 | 1.59 | 1.59 | 1.56 | 6.00% | 874,699 |
| Apr 10, 2026 | 1.49 | 1.50 | 1.47 | 1.50 | 1.47 | 0.67% | 23,407 |
| Apr 9, 2026 | 1.52 | 1.52 | 1.49 | 1.49 | 1.46 | - | 42,524 |
| Apr 8, 2026 | 1.52 | 1.52 | 1.49 | 1.49 | 1.46 | 4.93% | 198,394 |
| Apr 7, 2026 | 1.41 | 1.42 | 1.41 | 1.42 | 1.40 | - | 268 |
| Apr 3, 2026 | 1.41 | 1.42 | 1.41 | 1.42 | 1.40 | -0.70% | 431 |
| Apr 2, 2026 | 1.43 | 1.43 | 1.41 | 1.43 | 1.41 | -2.72% | 193,972 |
| Apr 1, 2026 | 1.46 | 1.50 | 1.44 | 1.47 | 1.44 | 2.80% | 10,469 |
| Mar 31, 2026 | 1.44 | 1.44 | 1.41 | 1.43 | 1.41 | -3.38% | 300,295 |
| Mar 30, 2026 | 1.46 | 1.52 | 1.45 | 1.48 | 1.45 | -3.27% | 32,633 |
| Mar 27, 2026 | 1.53 | 1.54 | 1.50 | 1.53 | 1.50 | - | 722,616 |
| Mar 26, 2026 | 1.56 | 1.56 | 1.49 | 1.53 | 1.50 | -10.53% | 818,588 |
| Mar 25, 2026 | 2.18 | 2.18 | 1.65 | 1.71 | 1.68 | -20.83% | 304,334 |
| Mar 24, 2026 | 2.16 | 2.16 | 2.14 | 2.16 | 2.12 | 6.93% | 1,900 |
| Mar 23, 2026 | 2.06 | 2.06 | 2.00 | 2.02 | 1.99 | -5.61% | 778,981 |
| Mar 20, 2026 | 2.12 | 2.14 | 2.12 | 2.14 | 2.10 | 0.94% | 100,400 |
| Mar 19, 2026 | 2.18 | 2.18 | 2.12 | 2.12 | 2.08 | -2.75% | 514,535 |
| Mar 18, 2026 | 2.18 | 2.20 | 2.14 | 2.18 | 2.14 | 4.81% | 11,128 |
| Mar 17, 2026 | 2.16 | 2.16 | 2.08 | 2.08 | 2.04 | 0.97% | 27,131 |
| Mar 16, 2026 | 2.06 | 2.14 | 2.06 | 2.06 | 2.02 | -0.96% | 25,552 |
| Mar 13, 2026 | 2.00 | 2.08 | 1.98 | 2.08 | 2.04 | 4.00% | 16,257 |
| Mar 12, 2026 | 1.99 | 2.00 | 1.99 | 2.00 | 1.97 | 2.04% | 17,561 |
| Mar 11, 2026 | 1.99 | 1.99 | 1.96 | 1.96 | 1.93 | -2.00% | 556 |
| Mar 10, 2026 | 2.04 | 2.04 | 1.97 | 2.00 | 1.97 | 0.50% | 1,505 |
| Mar 9, 2026 | 1.98 | 1.99 | 1.98 | 1.99 | 1.96 | -1.49% | 691 |
| Mar 6, 2026 | 2.00 | 2.02 | 2.00 | 2.02 | 1.99 | 1.51% | 12,296 |