Pop Mart International Group Limited (BKK:POPMART23)
Thailand · Delayed Price · Currency is THB 1.590
+0.020 (1.27%)
At close: Sep 23, 2026
BKK:POPMART23 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.56 | 1.59 | 1.55 | 1.59 | 1.59 | 1.27% | 112 |
| Sep 21, 2026 | 1.58 | 1.58 | 1.57 | 1.57 | 1.57 | -1.88% | 305 |
| Sep 18, 2026 | 1.55 | 1.60 | 1.55 | 1.60 | 1.60 | 3.23% | 57 |
| Sep 16, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -1.90% | 15 |
| Sep 14, 2026 | 1.54 | 1.58 | 1.54 | 1.58 | 1.58 | 1.94% | 5,001 |
| Sep 11, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -1.27% | 64 |
| Sep 8, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -1.26% | 4,110 |
| Sep 7, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 4.61% | 1 |
| Sep 4, 2026 | 1.56 | 1.56 | 1.52 | 1.52 | 1.52 | -3.80% | 19 |
| Sep 3, 2026 | 1.55 | 1.58 | 1.52 | 1.58 | 1.58 | -1.25% | 13,730 |
| Sep 2, 2026 | 1.57 | 1.60 | 1.57 | 1.60 | 1.60 | 1.27% | 2,650 |
| Sep 1, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | 415 |
| Aug 31, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | 89,000 |
| Aug 28, 2026 | 1.56 | 1.58 | 1.56 | 1.58 | 1.58 | 0.64% | 13,000 |
| Aug 27, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 2.61% | 1 |
| Aug 26, 2026 | 1.55 | 1.55 | 1.53 | 1.53 | 1.53 | -1.92% | 500,401 |
| Aug 25, 2026 | 1.57 | 1.57 | 1.56 | 1.56 | 1.56 | 1.96% | 9,500 |
| Aug 24, 2026 | 1.52 | 1.53 | 1.52 | 1.53 | 1.53 | 2.68% | 4,800 |
| Aug 21, 2026 | 1.47 | 1.49 | 1.46 | 1.49 | 1.49 | -3.87% | 70,587 |
| Aug 20, 2026 | 1.53 | 1.55 | 1.53 | 1.55 | 1.55 | 1.31% | 100,500 |
| Aug 19, 2026 | 1.52 | 1.53 | 1.52 | 1.53 | 1.53 | 2.00% | 4,923 |
| Aug 18, 2026 | 1.51 | 1.52 | 1.50 | 1.50 | 1.50 | -3.23% | 188,483 |
| Aug 17, 2026 | 1.55 | 1.56 | 1.54 | 1.55 | 1.55 | -2.52% | 15,966 |
| Aug 14, 2026 | 1.57 | 1.59 | 1.56 | 1.59 | 1.59 | 0.63% | 116,015 |
| Aug 13, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 1.94% | 1 |
| Aug 11, 2026 | 1.55 | 1.55 | 1.54 | 1.55 | 1.55 | -1.90% | 7,146 |
| Aug 10, 2026 | 1.55 | 1.58 | 1.54 | 1.58 | 1.58 | 1.94% | 30,860 |
| Aug 6, 2026 | 1.58 | 1.58 | 1.55 | 1.55 | 1.55 | -4.91% | 123 |
| Aug 5, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | 100 |
| Aug 4, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | 40,100 |
| Aug 3, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -1.81% | 471 |
| Jul 31, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -1.19% | 47 |
| Jul 30, 2026 | 1.70 | 1.70 | 1.68 | 1.68 | 1.68 | -0.59% | 40,103 |
| Jul 27, 2026 | 1.67 | 1.69 | 1.67 | 1.69 | 1.69 | 3.68% | 44 |
| Jul 24, 2026 | 1.64 | 1.64 | 1.63 | 1.63 | 1.63 | -2.40% | 50 |
| 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 |