Pop Mart International Group Limited (BKK:POPMART80)
Thailand · Delayed Price · Currency is THB 7.75
+0.55 (7.64%)
At close: Jan 20, 2026
BKK:POPMART80 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 9, 2026 | 7.95 | 8.00 | 7.85 | 8.00 | 8.00 | 0.63% | 95,766 |
| Jan 8, 2026 | 7.95 | 8.05 | 7.90 | 7.95 | 7.95 | -0.62% | 217,855 |
| Jan 7, 2026 | 7.95 | 8.05 | 7.90 | 8.00 | 8.00 | - | 245,373 |
| Jan 6, 2026 | 8.00 | 8.10 | 7.95 | 8.00 | 8.00 | 1.91% | 198,660 |
| Jan 5, 2026 | 8.00 | 8.05 | 7.80 | 7.85 | 7.85 | 1.95% | 405,836 |
| Dec 30, 2025 | 7.80 | 7.80 | 7.60 | 7.70 | 7.70 | -3.75% | 281,459 |
| Dec 29, 2025 | 8.20 | 8.20 | 8.00 | 8.00 | 8.00 | 1.91% | 368,089 |
| Dec 26, 2025 | 8.00 | 8.00 | 7.85 | 7.85 | 7.85 | -1.88% | 42,048 |
| Dec 25, 2025 | 8.00 | 8.05 | 7.95 | 8.00 | 8.00 | - | 7,023 |
| Dec 24, 2025 | 8.10 | 8.10 | 7.95 | 8.00 | 8.00 | -1.23% | 40,764 |
| Dec 23, 2025 | 7.95 | 8.10 | 7.95 | 8.10 | 8.10 | - | 47,037 |
| Dec 22, 2025 | 8.05 | 8.10 | 7.95 | 8.10 | 8.10 | 4.52% | 224,873 |
| Dec 19, 2025 | 7.70 | 7.80 | 7.70 | 7.75 | 7.75 | 0.65% | 526,491 |
| Dec 18, 2025 | 7.75 | 7.80 | 7.65 | 7.70 | 7.70 | -2.53% | 76,244 |
| Dec 17, 2025 | 7.65 | 8.00 | 7.65 | 7.90 | 7.90 | 3.27% | 694,711 |
| Dec 16, 2025 | 7.60 | 7.70 | 7.50 | 7.65 | 7.65 | - | 4,168,163 |
| Dec 15, 2025 | 7.85 | 7.85 | 7.65 | 7.65 | 7.65 | -3.16% | 272,171 |
| Dec 12, 2025 | 7.95 | 8.00 | 7.85 | 7.90 | 7.90 | 0.64% | 123,727 |
| Dec 11, 2025 | 7.80 | 7.95 | 7.75 | 7.85 | 7.85 | 0.64% | 310,891 |
| Dec 9, 2025 | 7.90 | 8.00 | 7.70 | 7.80 | 7.80 | -4.88% | 2,795,442 |
| Dec 8, 2025 | 8.15 | 8.30 | 8.15 | 8.20 | 8.20 | -6.82% | 1,092,831 |
| Dec 4, 2025 | 8.75 | 8.85 | 8.70 | 8.80 | 8.80 | 1.73% | 907,644 |
| Dec 3, 2025 | 8.95 | 8.95 | 8.65 | 8.65 | 8.65 | -3.35% | 11,560,549 |
| Dec 2, 2025 | 8.95 | 9.00 | 8.90 | 8.95 | 8.95 | 2.29% | 231,117 |
| Dec 1, 2025 | 9.00 | 9.10 | 8.75 | 8.75 | 8.75 | -6.42% | 1,248,367 |
| Nov 28, 2025 | 9.35 | 9.50 | 9.30 | 9.35 | 9.35 | 3.31% | 2,733,411 |
| Nov 27, 2025 | 9.10 | 9.25 | 9.05 | 9.05 | 9.05 | 5.85% | 1,416,631 |
| Nov 26, 2025 | 8.45 | 8.55 | 8.40 | 8.55 | 8.55 | 3.01% | 583,074 |
| Nov 25, 2025 | 8.40 | 8.50 | 8.30 | 8.30 | 8.30 | 0.61% | 172,951 |
| Nov 24, 2025 | 8.30 | 8.40 | 8.25 | 8.25 | 8.25 | -0.60% | 192,539 |
| Nov 21, 2025 | 8.05 | 8.35 | 8.00 | 8.30 | 8.30 | -0.60% | 614,993 |
| Nov 20, 2025 | 8.30 | 8.50 | 8.30 | 8.35 | 8.35 | -1.76% | 917,727 |
| Nov 19, 2025 | 8.65 | 8.65 | 8.45 | 8.50 | 8.50 | -2.30% | 1,016,347 |
| Nov 18, 2025 | 8.90 | 8.95 | 8.70 | 8.70 | 8.70 | -3.33% | 1,020,985 |
| Nov 17, 2025 | 9.05 | 9.10 | 8.95 | 9.00 | 9.00 | 1.12% | 835,465 |
| Nov 14, 2025 | 9.15 | 9.20 | 8.90 | 8.90 | 8.90 | -3.26% | 477,300 |
| Nov 13, 2025 | 9.10 | 9.20 | 9.10 | 9.20 | 9.20 | 1.10% | 145,577 |
| Nov 12, 2025 | 9.15 | 9.30 | 8.95 | 9.10 | 9.10 | -2.67% | 1,249,209 |
| Nov 11, 2025 | 9.20 | 9.35 | 9.15 | 9.35 | 9.35 | 1.63% | 779,247 |
| Nov 10, 2025 | 9.10 | 9.25 | 9.05 | 9.20 | 9.20 | 9.52% | 2,223,521 |
| Nov 7, 2025 | 8.65 | 8.70 | 8.40 | 8.40 | 8.40 | -7.18% | 2,681,764 |
| Nov 6, 2025 | 8.95 | 9.05 | 8.90 | 9.05 | 9.05 | -0.55% | 843,328 |
| Nov 5, 2025 | 9.05 | 9.20 | 9.05 | 9.10 | 9.10 | 1.11% | 406,844 |