Pop Mart International Group Limited (BKK:POPMART80)
Thailand · Delayed Price · Currency is THB 9.55
-0.05 (-0.52%)
Last updated: Oct 29, 2025, 12:07 PM ICT
BKK:POPMART80 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 9.85 | 10.00 | 9.50 | 9.55 | 9.55 | -3.05% | 1,809,229 |
| Oct 27, 2025 | 9.75 | 9.95 | 9.60 | 9.85 | 9.85 | -0.51% | 1,142,531 |
| Oct 24, 2025 | 10.10 | 10.10 | 9.40 | 9.90 | 9.90 | -9.17% | 6,085,418 |
| Oct 22, 2025 | 11.00 | 11.10 | 10.80 | 10.90 | 10.90 | 1.87% | 1,435,311 |
| Oct 21, 2025 | 10.90 | 11.00 | 10.40 | 10.70 | 10.70 | -6.96% | 4,420,523 |
| Oct 20, 2025 | 11.60 | 11.70 | 11.40 | 11.50 | 11.50 | - | 903,879 |
| Oct 17, 2025 | 12.00 | 12.00 | 11.40 | 11.50 | 11.50 | -5.74% | 2,916,547 |
| Oct 16, 2025 | 12.00 | 12.20 | 11.90 | 12.20 | 12.20 | 7.02% | 4,265,753 |
| Oct 15, 2025 | 11.40 | 11.50 | 11.30 | 11.40 | 11.40 | 2.70% | 1,734,710 |
| Oct 14, 2025 | 11.20 | 11.30 | 11.00 | 11.10 | 11.10 | 0.91% | 2,052,281 |
| Oct 10, 2025 | 11.40 | 11.40 | 10.80 | 11.00 | 11.00 | 0.92% | 2,906,181 |
| Oct 9, 2025 | 10.60 | 11.20 | 10.60 | 10.90 | 10.90 | 3.81% | 1,954,272 |
| Oct 8, 2025 | 10.50 | 10.70 | 10.30 | 10.50 | 10.50 | - | 1,182,531 |
| Oct 7, 2025 | 10.60 | 10.60 | 10.50 | 10.50 | 10.50 | -1.87% | 167,946 |
| Oct 6, 2025 | 10.60 | 10.80 | 10.40 | 10.70 | 10.70 | - | 2,272,016 |
| Oct 3, 2025 | 10.30 | 10.70 | 10.30 | 10.70 | 10.70 | 1.90% | 2,112,685 |
| Oct 2, 2025 | 10.70 | 10.80 | 10.50 | 10.50 | 10.50 | -2.78% | 3,040,475 |
| Oct 1, 2025 | 10.90 | 11.00 | 10.70 | 10.80 | 10.80 | -0.92% | 483,339 |
| Sep 30, 2025 | 11.00 | 11.10 | 10.90 | 10.90 | 10.90 | - | 1,326,729 |
| Sep 29, 2025 | 10.80 | 11.00 | 10.70 | 10.90 | 10.90 | -1.80% | 1,284,118 |
| Sep 26, 2025 | 11.00 | 11.30 | 10.90 | 11.10 | 11.10 | 2.78% | 3,061,977 |
| Sep 25, 2025 | 10.70 | 10.90 | 10.70 | 10.80 | 10.80 | 1.89% | 1,032,646 |
| Sep 24, 2025 | 10.70 | 10.70 | 10.50 | 10.60 | 10.60 | -0.93% | 2,429,812 |
| Sep 23, 2025 | 10.80 | 10.80 | 10.50 | 10.70 | 10.70 | -3.60% | 2,897,900 |
| Sep 22, 2025 | 11.30 | 11.30 | 11.00 | 11.10 | 11.10 | -1.77% | 2,208,276 |
| Sep 19, 2025 | 10.90 | 11.40 | 10.80 | 11.30 | 11.30 | 2.73% | 2,781,908 |
| Sep 18, 2025 | 10.70 | 11.00 | 10.70 | 11.00 | 11.00 | 5.77% | 3,202,272 |
| Sep 17, 2025 | 10.40 | 10.40 | 10.30 | 10.40 | 10.40 | 0.97% | 1,133,349 |
| Sep 16, 2025 | 10.50 | 10.60 | 10.30 | 10.30 | 10.30 | -3.74% | 3,603,074 |
| Sep 15, 2025 | 10.50 | 10.80 | 10.50 | 10.70 | 10.70 | -5.31% | 3,375,788 |
| Sep 12, 2025 | 11.60 | 11.70 | 11.20 | 11.30 | 11.30 | - | 4,459,028 |
| Sep 11, 2025 | 11.10 | 11.40 | 11.10 | 11.30 | 11.30 | 0.89% | 2,235,172 |
| Sep 10, 2025 | 11.40 | 11.40 | 11.00 | 11.20 | 11.20 | -5.08% | 5,014,711 |
| Sep 9, 2025 | 11.90 | 11.90 | 11.60 | 11.80 | 11.80 | -0.84% | 3,318,663 |
| Sep 8, 2025 | 12.00 | 12.20 | 11.70 | 11.90 | 11.90 | -7.75% | 5,263,580 |
| Sep 5, 2025 | 12.70 | 12.90 | 12.50 | 12.90 | 12.90 | 1.57% | 1,321,255 |
| Sep 4, 2025 | 12.80 | 12.90 | 12.60 | 12.70 | 12.70 | -3.05% | 2,314,398 |
| Sep 3, 2025 | 12.90 | 13.20 | 12.80 | 13.10 | 13.10 | 1.55% | 1,156,320 |
| Sep 2, 2025 | 13.10 | 13.10 | 12.80 | 12.90 | 12.90 | -1.53% | 4,413,378 |
| Sep 1, 2025 | 13.10 | 13.10 | 12.60 | 13.10 | 13.10 | -2.96% | 3,753,017 |
| Aug 29, 2025 | 13.50 | 13.60 | 13.30 | 13.50 | 13.50 | - | 2,141,786 |
| Aug 28, 2025 | 13.40 | 13.70 | 13.20 | 13.50 | 13.50 | 0.75% | 1,004,416 |
| Aug 27, 2025 | 13.90 | 13.90 | 13.30 | 13.40 | 13.40 | -4.96% | 1,981,117 |
| Aug 26, 2025 | 13.90 | 14.20 | 13.80 | 14.10 | 14.10 | 5.22% | 1,322,349 |
| Aug 25, 2025 | 13.40 | 13.60 | 13.20 | 13.40 | 13.40 | -1.47% | 1,262,542 |
| Aug 22, 2025 | 13.30 | 13.70 | 13.30 | 13.60 | 13.60 | 3.82% | 1,650,778 |
| Aug 21, 2025 | 13.30 | 13.50 | 13.10 | 13.10 | 13.10 | - | 4,242,805 |
| Aug 20, 2025 | 12.20 | 13.30 | 12.10 | 13.10 | 13.10 | 10.08% | 6,121,295 |
| Aug 19, 2025 | 11.60 | 11.90 | 11.50 | 11.90 | 11.90 | - | 1,442,946 |
| Aug 18, 2025 | 11.60 | 11.90 | 11.50 | 11.90 | 11.90 | 6.25% | 1,576,044 |