Pop Mart International Group Limited (BKK:POPMART80)
Thailand · Delayed Price · Currency is THB 11.20
-0.70 (-5.88%)
Last updated: Sep 10, 2025, 11:26 AM ICT
BKK:POPMART80 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 11.30 | 11.40 | 11.00 | 11.20 | - | -5.88% | 1,886,585 |
| Sep 9, 2025 | 11.90 | 11.90 | 11.60 | 11.90 | - | - | 3,593,234 |
| Sep 8, 2025 | 12.00 | 12.20 | 11.70 | 11.90 | - | -7.75% | 5,263,580 |
| Sep 5, 2025 | 12.70 | 12.90 | 12.50 | 12.90 | - | 1.57% | 1,321,255 |
| Sep 4, 2025 | 12.80 | 12.90 | 12.60 | 12.70 | - | -3.05% | 2,314,398 |
| Sep 3, 2025 | 12.90 | 13.20 | 12.80 | 13.10 | - | 1.55% | 1,156,320 |
| Sep 2, 2025 | 13.10 | 13.10 | 12.80 | 12.90 | - | -1.53% | 4,413,378 |
| Sep 1, 2025 | 13.10 | 13.10 | 12.60 | 13.10 | - | -2.96% | 3,753,017 |
| Aug 29, 2025 | 13.50 | 13.60 | 13.30 | 13.50 | - | - | 2,141,786 |
| Aug 28, 2025 | 13.40 | 13.70 | 13.20 | 13.50 | - | 0.75% | 1,004,416 |
| Aug 27, 2025 | 13.90 | 13.90 | 13.30 | 13.40 | - | -4.96% | 1,981,117 |
| Aug 26, 2025 | 13.90 | 14.20 | 13.80 | 14.10 | - | 5.22% | 1,322,349 |
| Aug 25, 2025 | 13.40 | 13.60 | 13.20 | 13.40 | - | -1.47% | 1,262,542 |
| Aug 22, 2025 | 13.30 | 13.70 | 13.30 | 13.60 | - | 3.82% | 1,650,778 |
| Aug 21, 2025 | 13.30 | 13.50 | 13.10 | 13.10 | - | - | 4,242,805 |
| Aug 20, 2025 | 12.20 | 13.30 | 12.10 | 13.10 | - | 10.08% | 6,121,295 |
| Aug 19, 2025 | 11.60 | 11.90 | 11.50 | 11.90 | - | - | 1,442,946 |
| Aug 18, 2025 | 11.60 | 11.90 | 11.50 | 11.90 | - | 6.25% | 1,576,044 |
| Aug 15, 2025 | 11.20 | 11.30 | 11.00 | 11.20 | - | -1.75% | 697,062 |
| Aug 14, 2025 | 11.30 | 11.40 | 11.20 | 11.40 | - | 1.79% | 1,042,724 |
| Aug 13, 2025 | 11.00 | 11.20 | 10.90 | 11.20 | - | -0.88% | 878,353 |
| Aug 8, 2025 | 11.50 | 11.70 | 11.20 | 11.30 | - | - | 1,327,426 |
| Aug 7, 2025 | 11.70 | 11.80 | 11.30 | 11.30 | - | 0.89% | 1,538,625 |
| Aug 6, 2025 | 11.00 | 11.50 | 11.00 | 11.20 | - | 6.67% | 7,652,244 |
| Aug 5, 2025 | 10.30 | 10.60 | 10.30 | 10.50 | - | 1.94% | 1,151,361 |
| Aug 4, 2025 | 10.20 | 10.50 | 10.20 | 10.30 | - | 3.52% | 1,010,623 |
| Aug 1, 2025 | 10.10 | 10.20 | 9.85 | 9.95 | - | -1.49% | 1,559,677 |
| Jul 31, 2025 | 10.40 | 10.40 | 10.10 | 10.10 | - | -3.81% | 1,127,131 |
| Jul 30, 2025 | 10.60 | 10.80 | 10.40 | 10.50 | - | -2.78% | 822,558 |
| Jul 29, 2025 | 10.30 | 10.80 | 10.30 | 10.80 | - | 6.93% | 5,646,828 |
| Jul 25, 2025 | 10.30 | 10.40 | 10.00 | 10.10 | - | -1.94% | 839,251 |
| Jul 24, 2025 | 10.10 | 10.50 | 10.00 | 10.30 | - | 3.52% | 1,740,203 |
| Jul 23, 2025 | 10.00 | 10.10 | 9.85 | 9.95 | - | -4.33% | 2,443,973 |
| Jul 22, 2025 | 10.20 | 10.40 | 10.20 | 10.40 | - | 2.97% | 662,823 |
| Jul 21, 2025 | 10.20 | 10.30 | 10.10 | 10.10 | - | -0.98% | 805,696 |
| Jul 18, 2025 | 10.40 | 10.40 | 10.10 | 10.20 | - | -1.92% | 1,051,644 |
| Jul 17, 2025 | 10.20 | 10.40 | 10.00 | 10.40 | - | -0.95% | 2,095,622 |
| Jul 16, 2025 | 10.50 | 10.60 | 10.20 | 10.50 | - | -5.41% | 5,388,885 |
| Jul 15, 2025 | 10.70 | 11.10 | 10.70 | 11.10 | - | 3.74% | 1,295,185 |
| Jul 14, 2025 | 10.70 | 10.90 | 10.60 | 10.70 | - | - | 647,494 |
| Jul 11, 2025 | 11.20 | 11.20 | 10.40 | 10.70 | - | -3.60% | 2,612,330 |
| Jul 9, 2025 | 11.10 | 11.20 | 10.90 | 11.10 | - | -0.89% | 1,163,879 |
| Jul 8, 2025 | 11.00 | 11.30 | 11.00 | 11.20 | - | 4.67% | 2,244,530 |
| Jul 7, 2025 | 10.50 | 10.80 | 10.50 | 10.70 | - | 1.90% | 548,992 |
| Jul 4, 2025 | 10.30 | 10.70 | 10.30 | 10.50 | - | 1.94% | 1,900,284 |
| Jul 3, 2025 | 10.50 | 10.50 | 10.10 | 10.30 | - | -4.63% | 3,182,542 |
| Jul 2, 2025 | 11.00 | 11.10 | 10.60 | 10.80 | - | -5.26% | 3,328,681 |
| Jul 1, 2025 | 11.20 | 11.50 | 11.20 | 11.40 | - | - | 585,374 |
| Jun 30, 2025 | 10.90 | 11.40 | 10.90 | 11.40 | - | 4.59% | 1,995,448 |
| Jun 27, 2025 | 10.60 | 10.90 | 10.50 | 10.90 | - | 4.81% | 1,893,989 |