Pop Mart International Group Limited (BKK:POPMART80)
Thailand · Delayed Price · Currency is THB 6.90
+0.05 (0.73%)
Last updated: Jul 24, 2026, 2:36 PM ICT
BKK:POPMART80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2026 | 6.90 | 6.90 | 6.80 | 6.90 | 6.90 | - | 21,164 |
| Jun 18, 2026 | 6.90 | 6.95 | 6.80 | 6.90 | 6.90 | -2.13% | 3,460,535 |
| Jun 17, 2026 | 7.15 | 7.15 | 7.05 | 7.05 | 7.05 | -1.40% | 39,159 |
| Jun 16, 2026 | 7.15 | 7.20 | 7.05 | 7.15 | 7.15 | -2.05% | 70,365 |
| Jun 15, 2026 | 7.35 | 7.35 | 7.25 | 7.30 | 7.30 | -3.31% | 358,109 |
| Jun 12, 2026 | 7.60 | 7.75 | 7.50 | 7.55 | 7.55 | 0.67% | 289,490 |
| Jun 11, 2026 | 7.30 | 7.55 | 7.30 | 7.50 | 7.50 | 4.90% | 2,152,920 |
| Jun 10, 2026 | 7.30 | 7.40 | 7.15 | 7.15 | 7.15 | 2.14% | 467,383 |
| Jun 9, 2026 | 7.20 | 7.25 | 7.00 | 7.00 | 7.00 | -2.10% | 90,705 |
| Jun 8, 2026 | 7.20 | 7.20 | 7.10 | 7.15 | 7.15 | -2.05% | 48,397 |
| Jun 5, 2026 | 7.35 | 7.50 | 7.25 | 7.30 | 7.30 | -2.01% | 366,113 |
| Jun 4, 2026 | 7.60 | 7.60 | 7.35 | 7.45 | 7.45 | 0.68% | 406,876 |
| Jun 2, 2026 | 7.35 | 7.45 | 7.30 | 7.40 | 7.40 | 2.78% | 2,073,329 |
| May 29, 2026 | 7.20 | 7.50 | 7.20 | 7.20 | 7.20 | 6.67% | 1,605,652 |
| May 28, 2026 | 6.65 | 6.75 | 6.55 | 6.75 | 6.75 | 5.47% | 321,942 |
| May 27, 2026 | 6.35 | 6.50 | 6.30 | 6.40 | 6.40 | - | 164,234 |
| May 26, 2026 | 6.30 | 6.45 | 6.30 | 6.40 | 6.40 | 2.40% | 406,974 |
| May 25, 2026 | 6.30 | 6.30 | 6.25 | 6.25 | 6.25 | -0.79% | 29,115 |
| May 22, 2026 | 6.25 | 6.35 | 6.25 | 6.30 | 6.30 | 0.80% | 88,505 |
| May 21, 2026 | 6.25 | 6.35 | 6.20 | 6.25 | 6.25 | - | 74,636 |
| May 20, 2026 | 6.30 | 6.40 | 6.25 | 6.25 | 6.25 | -0.79% | 240,208 |
| May 19, 2026 | 6.25 | 6.40 | 6.25 | 6.30 | 6.30 | 0.80% | 1,504,258 |
| May 18, 2026 | 6.20 | 6.25 | 6.20 | 6.25 | 6.25 | -2.34% | 166,845 |
| May 15, 2026 | 6.40 | 6.40 | 6.25 | 6.40 | 6.40 | 0.97% | 86,171 |
| May 14, 2026 | 6.45 | 6.50 | 6.35 | 6.45 | 6.34 | -3.01% | 162,534 |
| May 13, 2026 | 6.50 | 6.65 | 6.50 | 6.65 | 6.53 | -0.75% | 580,234 |