Pop Mart International Group Limited (BKK:POPMART80)
Thailand · Delayed Price · Currency is THB 6.30
+0.05 (0.80%)
Last updated: May 25, 2026, 11:28 AM ICT
BKK:POPMART80 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2026 | 6.80 | 6.80 | 6.60 | 6.70 | 6.58 | -3.60% | 118,799 |
| May 11, 2026 | 6.90 | 7.10 | 6.90 | 6.95 | 6.83 | - | 303,647 |
| May 8, 2026 | 7.00 | 7.05 | 6.90 | 6.95 | 6.83 | 5.30% | 382,788 |
| May 7, 2026 | 6.45 | 6.80 | 6.40 | 6.60 | 6.49 | 1.54% | 181,715 |
| May 6, 2026 | 6.55 | 6.55 | 6.40 | 6.50 | 6.39 | -1.52% | 185,853 |
| May 5, 2026 | 6.60 | 6.65 | 6.50 | 6.60 | 6.49 | 1.54% | 43,120 |
| Apr 30, 2026 | 6.50 | 6.60 | 6.45 | 6.50 | 6.39 | -0.76% | 144,924 |
| Apr 29, 2026 | 6.45 | 6.60 | 6.45 | 6.55 | 6.44 | 3.15% | 650,976 |
| Apr 28, 2026 | 6.35 | 6.35 | 6.25 | 6.35 | 6.24 | -0.78% | 93,002 |
| Apr 27, 2026 | 6.40 | 6.45 | 6.35 | 6.40 | 6.29 | -0.78% | 220,966 |
| Apr 24, 2026 | 6.45 | 6.50 | 6.40 | 6.45 | 6.34 | - | 152,762 |
| Apr 23, 2026 | 6.50 | 6.55 | 6.40 | 6.45 | 6.34 | -3.01% | 140,309 |
| Apr 22, 2026 | 6.65 | 6.70 | 6.55 | 6.65 | 6.53 | -1.48% | 184,845 |
| Apr 21, 2026 | 6.65 | 6.80 | 6.65 | 6.75 | 6.63 | 3.05% | 268,934 |
| Apr 20, 2026 | 6.50 | 6.60 | 6.50 | 6.55 | 6.44 | 1.55% | 679,075 |
| Apr 17, 2026 | 6.55 | 6.60 | 6.45 | 6.45 | 6.34 | -2.27% | 324,791 |
| Apr 16, 2026 | 6.80 | 6.85 | 6.60 | 6.60 | 6.49 | 7.32% | 986,789 |
| Apr 10, 2026 | 6.25 | 6.25 | 6.15 | 6.15 | 6.04 | -0.81% | 244,406 |
| Apr 9, 2026 | 6.40 | 6.40 | 6.20 | 6.20 | 6.09 | - | 2,523,957 |
| Apr 8, 2026 | 6.30 | 6.35 | 6.20 | 6.20 | 6.09 | 4.20% | 355,112 |
| Apr 7, 2026 | 6.00 | 6.00 | 5.90 | 5.95 | 5.85 | -0.83% | 100,233 |
| Apr 3, 2026 | 6.00 | 6.00 | 5.95 | 6.00 | 5.90 | 0.84% | 39,091 |
| Apr 2, 2026 | 6.05 | 6.05 | 5.90 | 5.95 | 5.85 | -2.46% | 628,117 |
| Apr 1, 2026 | 6.15 | 6.25 | 6.00 | 6.10 | 5.99 | 0.83% | 2,343,148 |
| Mar 31, 2026 | 6.05 | 6.10 | 5.95 | 6.05 | 5.95 | -3.97% | 829,209 |
| Mar 30, 2026 | 6.10 | 6.45 | 6.05 | 6.30 | 6.19 | -1.56% | 905,328 |
| Mar 27, 2026 | 6.45 | 6.45 | 6.35 | 6.40 | 6.29 | 0.79% | 811,065 |
| Mar 26, 2026 | 6.55 | 6.60 | 6.25 | 6.35 | 6.24 | -11.81% | 4,395,580 |
| Mar 25, 2026 | 9.10 | 9.15 | 6.95 | 7.20 | 7.08 | -20.00% | 7,101,138 |
| Mar 24, 2026 | 8.65 | 9.05 | 8.60 | 9.00 | 8.84 | 6.51% | 571,566 |
| Mar 23, 2026 | 8.50 | 8.60 | 8.30 | 8.45 | 8.30 | -3.98% | 976,879 |
| Mar 20, 2026 | 8.85 | 9.00 | 8.70 | 8.80 | 8.65 | -1.12% | 400,034 |
| Mar 19, 2026 | 9.15 | 9.15 | 8.90 | 8.90 | 8.75 | -4.81% | 310,829 |
| Mar 18, 2026 | 9.15 | 9.35 | 9.00 | 9.35 | 9.19 | 4.47% | 194,279 |
| Mar 17, 2026 | 9.00 | 9.10 | 8.90 | 8.95 | 8.80 | 1.70% | 312,158 |
| Mar 16, 2026 | 8.55 | 8.80 | 8.55 | 8.80 | 8.65 | 4.14% | 457,384 |
| Mar 13, 2026 | 8.35 | 8.45 | 8.30 | 8.45 | 8.30 | 0.60% | 27,353 |
| Mar 12, 2026 | 8.25 | 8.40 | 8.25 | 8.40 | 8.25 | 1.82% | 87,139 |
| Mar 11, 2026 | 8.40 | 8.45 | 8.20 | 8.25 | 8.11 | -1.20% | 154,688 |
| Mar 10, 2026 | 8.45 | 8.55 | 8.25 | 8.35 | 8.21 | -1.18% | 346,583 |
| Mar 9, 2026 | 8.20 | 8.45 | 8.15 | 8.45 | 8.30 | 0.60% | 88,131 |
| Mar 6, 2026 | 8.40 | 8.45 | 8.35 | 8.40 | 8.25 | 2.44% | 107,555 |