Pop Mart International Group Limited (BKK:POPMART80)
Thailand · Delayed Price · Currency is THB 6.50
+0.05 (0.78%)
Last updated: Sep 3, 2026, 12:01 PM ICT
BKK:POPMART80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 6.40 | 6.45 | 6.35 | 6.40 | 6.40 | -0.78% | 119,483 |
| Jul 9, 2026 | 6.55 | 6.55 | 6.40 | 6.45 | 6.45 | -1.53% | 176,321 |
| Jul 8, 2026 | 6.40 | 6.60 | 6.35 | 6.55 | 6.55 | 0.77% | 470,375 |
| Jul 7, 2026 | 6.40 | 6.50 | 6.35 | 6.50 | 6.50 | 0.78% | 13,024 |
| Jul 6, 2026 | 6.45 | 6.45 | 6.35 | 6.45 | 6.45 | -0.77% | 92,045 |
| Jul 3, 2026 | 6.50 | 6.55 | 6.50 | 6.50 | 6.50 | - | 34,247 |
| Jul 2, 2026 | 6.55 | 6.60 | 6.45 | 6.50 | 6.50 | -1.52% | 57,734 |
| Jul 1, 2026 | 6.50 | 6.60 | 6.50 | 6.60 | 6.60 | 1.54% | 26,187 |
| Jun 30, 2026 | 6.55 | 6.60 | 6.40 | 6.50 | 6.50 | -2.99% | 131,397 |
| Jun 29, 2026 | 6.70 | 6.80 | 6.70 | 6.70 | 6.70 | 0.75% | 32,450 |
| Jun 26, 2026 | 6.60 | 6.90 | 6.60 | 6.65 | 6.65 | -0.75% | 196,739 |
| Jun 25, 2026 | 6.65 | 6.70 | 6.55 | 6.70 | 6.70 | -0.74% | 243,446 |
| Jun 24, 2026 | 6.65 | 6.80 | 6.65 | 6.75 | 6.75 | 3.85% | 47,525 |
| Jun 23, 2026 | 6.60 | 6.70 | 6.50 | 6.50 | 6.50 | -2.99% | 66,070 |
| Jun 22, 2026 | 6.85 | 6.85 | 6.65 | 6.70 | 6.70 | -2.90% | 93,711 |