Pop Mart International Group Limited (BKK:POPMART80)
Thailand · Delayed Price · Currency is THB 5.80
+0.10 (1.75%)
At close: Nov 2, 2026
BKK:POPMART80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 5.85 | 5.90 | 5.80 | 5.80 | 5.80 | 1.75% | 208,653 |
| Oct 30, 2026 | 5.70 | 5.75 | 5.70 | 5.70 | 5.70 | 3.64% | 271,779 |
| Oct 29, 2026 | 5.45 | 5.60 | 5.45 | 5.50 | 5.50 | -1.79% | 124,663 |
| Oct 28, 2026 | 5.60 | 5.65 | 5.60 | 5.60 | 5.60 | - | 64,155 |
| Oct 27, 2026 | 5.70 | 5.70 | 5.60 | 5.60 | 5.60 | -2.61% | 381,505 |
| Oct 26, 2026 | 5.60 | 5.75 | 5.60 | 5.75 | 5.75 | 4.55% | 98,762 |
| Oct 22, 2026 | 5.50 | 5.55 | 5.35 | 5.50 | 5.50 | -0.90% | 716,590 |
| Oct 21, 2026 | 5.65 | 5.70 | 5.50 | 5.55 | 5.55 | -5.13% | 283,589 |
| Oct 20, 2026 | 6.00 | 6.00 | 5.80 | 5.85 | 5.85 | -6.40% | 376,227 |
| Oct 19, 2026 | 6.25 | 6.25 | 6.20 | 6.25 | 6.25 | - | 14,186 |
| Oct 15, 2026 | 6.35 | 6.35 | 6.20 | 6.25 | 6.25 | -2.34% | 33,946 |
| Oct 14, 2026 | 6.35 | 6.40 | 6.35 | 6.40 | 6.40 | - | 12,404 |
| Oct 12, 2026 | 6.50 | 6.50 | 6.40 | 6.40 | 6.40 | -1.54% | 15,053 |
| Oct 9, 2026 | 6.45 | 6.50 | 6.40 | 6.50 | 6.50 | 1.56% | 11,003 |
| Oct 8, 2026 | 6.45 | 6.50 | 6.35 | 6.40 | 6.40 | - | 85,597 |
| Oct 7, 2026 | 6.40 | 6.50 | 6.40 | 6.40 | 6.40 | 0.79% | 70,607 |
| Oct 6, 2026 | 6.35 | 6.45 | 6.35 | 6.35 | 6.35 | -0.78% | 18,988 |
| Oct 5, 2026 | 6.40 | 6.50 | 6.35 | 6.40 | 6.40 | - | 25,423 |
| Oct 2, 2026 | 6.45 | 6.45 | 6.30 | 6.40 | 6.40 | -0.78% | 8,485 |
| Oct 1, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -0.77% | 33,605 |
| Sep 30, 2026 | 6.45 | 6.50 | 6.45 | 6.50 | 6.50 | -1.52% | 12,771 |
| Sep 29, 2026 | 6.55 | 6.60 | 6.55 | 6.60 | 6.60 | 0.76% | 106,794 |
| Sep 28, 2026 | 6.45 | 6.55 | 6.45 | 6.55 | 6.55 | 1.55% | 47,102 |
| Sep 25, 2026 | 6.45 | 6.45 | 6.40 | 6.45 | 6.45 | - | 51,845 |
| Sep 24, 2026 | 6.45 | 6.45 | 6.40 | 6.45 | 6.45 | - | 194,611 |
| Sep 23, 2026 | 6.50 | 6.50 | 6.45 | 6.45 | 6.45 | -1.53% | 4,377 |
| Sep 22, 2026 | 6.50 | 6.55 | 6.50 | 6.55 | 6.55 | - | 25,635 |
| Sep 21, 2026 | 6.55 | 6.60 | 6.55 | 6.55 | 6.55 | 1.55% | 58,818 |
| Sep 18, 2026 | 6.50 | 6.55 | 6.45 | 6.45 | 6.45 | - | 109,727 |
| Sep 17, 2026 | 6.40 | 6.55 | 6.40 | 6.45 | 6.45 | 0.78% | 42,358 |
| Sep 16, 2026 | 6.50 | 6.50 | 6.35 | 6.40 | 6.40 | -0.78% | 4,290 |
| Sep 15, 2026 | 6.45 | 6.50 | 6.40 | 6.45 | 6.45 | -0.77% | 192,478 |
| Sep 14, 2026 | 6.50 | 6.50 | 6.40 | 6.50 | 6.50 | 0.78% | 20,412 |
| Sep 11, 2026 | 6.40 | 6.45 | 6.40 | 6.45 | 6.45 | 0.78% | 51,757 |
| Sep 10, 2026 | 6.40 | 6.45 | 6.35 | 6.40 | 6.40 | -1.54% | 246,386 |
| Sep 9, 2026 | 6.55 | 6.55 | 6.50 | 6.50 | 6.50 | 0.78% | 15,843 |
| Sep 8, 2026 | 6.50 | 6.50 | 6.45 | 6.45 | 6.45 | -1.53% | 88,440 |
| Sep 7, 2026 | 6.50 | 6.60 | 6.50 | 6.55 | 6.55 | 1.55% | 798,421 |
| Sep 4, 2026 | 6.50 | 6.55 | 6.45 | 6.45 | 6.45 | - | 18,480 |
| Sep 3, 2026 | 6.40 | 6.50 | 6.40 | 6.45 | 6.45 | - | 182,128 |
| Sep 2, 2026 | 6.50 | 6.50 | 6.40 | 6.45 | 6.45 | -2.27% | 97,146 |
| Sep 1, 2026 | 6.60 | 6.60 | 6.55 | 6.60 | 6.60 | -0.75% | 38,602 |
| Aug 31, 2026 | 6.65 | 6.65 | 6.60 | 6.65 | 6.65 | - | 13,065 |
| Aug 28, 2026 | 6.55 | 6.65 | 6.50 | 6.65 | 6.65 | 3.10% | 208,238 |
| Aug 27, 2026 | 6.50 | 6.50 | 6.40 | 6.45 | 6.45 | -0.77% | 13,736 |
| Aug 26, 2026 | 6.50 | 6.50 | 6.40 | 6.50 | 6.50 | - | 25,155 |
| Aug 25, 2026 | 6.50 | 6.60 | 6.50 | 6.50 | 6.50 | 1.56% | 46,847 |
| Aug 24, 2026 | 6.40 | 6.45 | 6.35 | 6.40 | 6.40 | 4.07% | 155,412 |
| Aug 21, 2026 | 6.20 | 6.35 | 6.10 | 6.15 | 6.15 | -3.91% | 1,129,933 |
| Aug 20, 2026 | 6.35 | 6.50 | 6.35 | 6.40 | 6.40 | - | 141,871 |