BKK:POPMART80 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 19, 2026	6.40	6.40	6.35	6.40	6.40	0.79%	60,931
Aug 18, 2026	6.35	6.35	6.30	6.35	6.35	-2.31%	198,555
Aug 17, 2026	6.50	6.50	6.45	6.50	6.50	0.78%	123,268
Aug 14, 2026	6.50	6.55	6.45	6.45	6.45	-0.77%	163,522
Aug 13, 2026	6.55	6.60	6.50	6.50	6.50	-	82,442
Aug 11, 2026	6.50	6.50	6.40	6.50	6.50	-	218,755
Aug 10, 2026	6.55	6.55	6.45	6.50	6.50	-2.26%	50,317
Aug 7, 2026	6.65	6.70	6.60	6.65	6.65	0.76%	48,144
Aug 6, 2026	6.65	6.70	6.55	6.60	6.60	-3.65%	72,550
Aug 5, 2026	6.85	6.85	6.80	6.85	6.85	-	22,896
Aug 4, 2026	6.95	6.95	6.80	6.85	6.85	0.74%	26,670
Aug 3, 2026	6.90	6.90	6.80	6.80	6.80	-3.55%	68,813
Jul 31, 2026	6.95	7.05	6.90	7.05	7.05	-	56,001
Jul 30, 2026	7.10	7.15	7.00	7.05	7.05	-	134,698
Jul 27, 2026	7.00	7.10	6.95	7.05	7.05	2.17%	45,444
Jul 24, 2026	6.85	6.95	6.80	6.90	6.90	0.73%	29,454
Jul 23, 2026	6.95	7.00	6.85	6.85	6.85	-	15,123
Jul 22, 2026	6.90	6.90	6.80	6.85	6.85	-1.44%	57,935
Jul 21, 2026	6.95	7.00	6.85	6.95	6.95	-1.42%	55,747
Jul 20, 2026	7.15	7.15	7.05	7.05	7.05	0.71%	226,507
Jul 17, 2026	7.00	7.05	6.90	7.00	7.00	-3.45%	83,532
Jul 16, 2026	7.10	7.30	7.05	7.25	7.25	7.41%	597,658
Jul 15, 2026	6.65	6.80	6.65	6.75	6.75	1.50%	109,298
Jul 14, 2026	6.50	6.65	6.45	6.65	6.65	2.31%	115,463
Jul 13, 2026	6.55	6.55	6.45	6.50	6.50	1.56%	102,965