Pop Mart International Group Limited (BKK:POPMART80)
Thailand · Delayed Price · Currency is THB 9.00
+0.55 (6.51%)
At close: Mar 24, 2026
BKK:POPMART80 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 8.50 | 8.60 | 8.30 | 8.45 | 8.45 | -3.98% | 976,879 |
| Mar 20, 2026 | 8.85 | 9.00 | 8.70 | 8.80 | 8.80 | -1.12% | 400,034 |
| Mar 19, 2026 | 9.15 | 9.15 | 8.90 | 8.90 | 8.90 | -4.81% | 310,829 |
| Mar 18, 2026 | 9.15 | 9.35 | 9.00 | 9.35 | 9.35 | 4.47% | 194,279 |
| Mar 17, 2026 | 9.00 | 9.10 | 8.90 | 8.95 | 8.95 | 1.70% | 312,158 |
| Mar 16, 2026 | 8.55 | 8.80 | 8.55 | 8.80 | 8.80 | 4.14% | 457,384 |
| Mar 13, 2026 | 8.35 | 8.45 | 8.30 | 8.45 | 8.45 | 0.60% | 27,353 |
| Mar 12, 2026 | 8.25 | 8.40 | 8.25 | 8.40 | 8.40 | 1.82% | 87,139 |
| Mar 11, 2026 | 8.40 | 8.45 | 8.20 | 8.25 | 8.25 | -1.20% | 154,688 |
| Mar 10, 2026 | 8.45 | 8.55 | 8.25 | 8.35 | 8.35 | -1.18% | 346,583 |
| Mar 9, 2026 | 8.20 | 8.45 | 8.15 | 8.45 | 8.45 | 0.60% | 88,131 |
| Mar 6, 2026 | 8.40 | 8.45 | 8.35 | 8.40 | 8.40 | 2.44% | 107,555 |
| Mar 5, 2026 | 8.50 | 8.50 | 8.20 | 8.20 | 8.20 | - | 198,659 |
| Mar 4, 2026 | 8.30 | 8.40 | 8.20 | 8.20 | 8.20 | -8.89% | 1,215,129 |
| Mar 2, 2026 | 9.00 | 9.20 | 9.00 | 9.00 | 9.00 | -1.10% | 527,932 |
| Feb 27, 2026 | 8.90 | 9.15 | 8.90 | 9.10 | 9.10 | 3.41% | 129,724 |
| Feb 26, 2026 | 9.20 | 9.20 | 8.80 | 8.80 | 8.80 | -3.83% | 322,667 |
| Feb 25, 2026 | 9.15 | 9.30 | 9.15 | 9.15 | 9.15 | - | 391,416 |
| Feb 24, 2026 | 9.55 | 9.55 | 9.15 | 9.15 | 9.15 | -6.15% | 663,918 |
| Feb 23, 2026 | 10.00 | 10.00 | 9.75 | 9.75 | 9.75 | - | 168,473 |
| Feb 20, 2026 | 9.75 | 9.80 | 9.60 | 9.75 | 9.75 | -1.52% | 276,457 |
| Feb 19, 2026 | 9.95 | 10.00 | 9.85 | 9.90 | 9.90 | -0.50% | 262,191 |
| Feb 18, 2026 | 9.95 | 10.10 | 9.95 | 9.95 | 9.95 | - | 81,566 |
| Feb 17, 2026 | 10.10 | 10.10 | 9.95 | 9.95 | 9.95 | -1.49% | 80,693 |
| Feb 16, 2026 | 9.95 | 10.10 | 9.85 | 10.10 | 10.10 | 3.06% | 183,965 |
| Feb 13, 2026 | 9.80 | 9.95 | 9.65 | 9.80 | 9.80 | -1.01% | 742,326 |
| Feb 12, 2026 | 10.10 | 10.10 | 9.85 | 9.90 | 9.90 | -0.50% | 442,762 |
| Feb 11, 2026 | 10.30 | 10.40 | 9.95 | 9.95 | 9.95 | -7.01% | 1,000,852 |
| Feb 10, 2026 | 10.50 | 10.80 | 10.50 | 10.70 | 10.70 | 4.90% | 1,506,016 |
| Feb 9, 2026 | 9.95 | 10.50 | 9.90 | 10.20 | 10.20 | 5.15% | 1,157,556 |
| Feb 6, 2026 | 9.90 | 10.00 | 9.70 | 9.70 | 9.70 | -1.52% | 392,576 |
| Feb 5, 2026 | 9.75 | 9.90 | 9.70 | 9.85 | 9.85 | 3.14% | 874,063 |
| Feb 4, 2026 | 9.25 | 9.60 | 9.05 | 9.55 | 9.55 | 2.14% | 688,507 |
| Feb 3, 2026 | 9.25 | 9.45 | 9.25 | 9.35 | 9.35 | 2.19% | 481,759 |
| Feb 2, 2026 | 9.20 | 9.25 | 9.10 | 9.15 | 9.15 | 1.67% | 1,034,019 |
| Jan 30, 2026 | 9.10 | 9.15 | 8.95 | 9.00 | 9.00 | -1.64% | 392,984 |
| Jan 29, 2026 | 9.25 | 9.30 | 9.15 | 9.15 | 9.15 | -1.08% | 290,090 |
| Jan 28, 2026 | 8.80 | 9.35 | 8.75 | 9.25 | 9.25 | 7.56% | 2,265,449 |
| Jan 27, 2026 | 8.75 | 8.75 | 8.60 | 8.60 | 8.60 | - | 262,467 |
| Jan 26, 2026 | 8.75 | 8.80 | 8.60 | 8.60 | 8.60 | -1.15% | 350,282 |
| Jan 23, 2026 | 8.75 | 8.90 | 8.70 | 8.70 | 8.70 | 4.82% | 2,496,472 |
| Jan 22, 2026 | 7.85 | 8.35 | 7.85 | 8.30 | 8.30 | 7.79% | 2,295,080 |
| Jan 21, 2026 | 7.60 | 7.75 | 7.50 | 7.70 | 7.70 | -0.65% | 279,185 |
| Jan 20, 2026 | 7.80 | 7.85 | 7.75 | 7.75 | 7.75 | 7.64% | 778,522 |
| Jan 19, 2026 | 7.20 | 7.25 | 7.10 | 7.20 | 7.20 | 1.41% | 290,985 |
| Jan 16, 2026 | 7.20 | 7.30 | 7.10 | 7.10 | 7.10 | -7.19% | 612,745 |
| Jan 15, 2026 | 7.70 | 7.75 | 7.60 | 7.65 | 7.65 | -0.65% | 189,560 |
| Jan 14, 2026 | 7.75 | 7.80 | 7.60 | 7.70 | 7.70 | 0.65% | 171,012 |
| Jan 13, 2026 | 7.85 | 7.85 | 7.60 | 7.65 | 7.65 | -2.55% | 300,703 |
| Jan 12, 2026 | 7.95 | 8.00 | 7.80 | 7.85 | 7.85 | -1.88% | 216,935 |