Pop Mart International Group Limited (BKK:POPMART23)
Thailand · Delayed Price · Currency is THB 1.400
-0.020 (-1.41%)
At close: Nov 2, 2026
BKK:POPMART23 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | -1.41% | 3,601 |
| Oct 30, 2026 | 1.36 | 1.42 | 1.36 | 1.42 | 1.42 | 7.58% | 14,950 |
| Oct 29, 2026 | 1.32 | 1.33 | 1.31 | 1.32 | 1.32 | -2.22% | 2,735 |
| Oct 28, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -2.88% | 1,603 |
| Oct 27, 2026 | 1.36 | 1.39 | 1.34 | 1.39 | 1.39 | 2.21% | 15,527 |
| Oct 26, 2026 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | 4.62% | 120 |
| Oct 22, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -4.41% | 2,273 |
| Oct 21, 2026 | 1.35 | 1.36 | 1.31 | 1.36 | 1.36 | -4.23% | 74,055 |
| Oct 20, 2026 | 1.40 | 1.43 | 1.38 | 1.42 | 1.42 | -5.33% | 73,441 |
| Oct 19, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 1.35% | 100 |
| Oct 15, 2026 | 1.49 | 1.50 | 1.48 | 1.48 | 1.48 | -3.27% | 1,038 |
| Oct 12, 2026 | 1.54 | 1.54 | 1.53 | 1.53 | 1.53 | 0.66% | 72 |
| Oct 9, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -1.30% | 3,000 |
| Oct 8, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -1.91% | 10 |
| Oct 7, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 3.29% | 1 |
| Oct 5, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | 21,242 |
| Oct 2, 2026 | 1.51 | 1.52 | 1.51 | 1.52 | 1.52 | -5.59% | 21,392 |
| Oct 1, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 1.90% | 621 |
| Sep 29, 2026 | 1.56 | 1.58 | 1.56 | 1.58 | 1.58 | - | 101 |
| Sep 28, 2026 | 1.54 | 1.58 | 1.54 | 1.58 | 1.58 | 1.94% | 3,997 |
| Sep 25, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -1.27% | 2,016 |
| Sep 24, 2026 | 1.54 | 1.57 | 1.54 | 1.57 | 1.57 | -1.26% | 830 |
| 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 |