Prospect Logistics and Industrial Freehold and Leasehold Real Estate Investment Trust (BKK:PROSPECT)
Thailand · Delayed Price · Currency is THB 7.25
-0.05 (-0.69%)
Oct 8, 2025, 4:39 PM ICT
BKK:PROSPECT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 7.20 | 7.20 | 7.15 | 7.20 | 7.20 | -0.69% | 314,600 |
| Oct 7, 2025 | 7.20 | 7.25 | 7.15 | 7.25 | 7.25 | 1.40% | 1,103,823 |
| Oct 6, 2025 | 7.20 | 7.20 | 7.15 | 7.15 | 7.15 | -1.38% | 806,399 |
| Oct 3, 2025 | 7.20 | 7.25 | 7.15 | 7.25 | 7.25 | 0.69% | 323,100 |
| Oct 2, 2025 | 7.20 | 7.20 | 7.15 | 7.20 | 7.20 | -0.69% | 84,210 |
| Oct 1, 2025 | 7.25 | 7.25 | 7.15 | 7.25 | 7.25 | - | 154,000 |
| Sep 30, 2025 | 7.20 | 7.25 | 7.15 | 7.25 | 7.25 | 0.69% | 291,744 |
| Sep 29, 2025 | 7.20 | 7.20 | 7.15 | 7.20 | 7.20 | - | 93,200 |
| Sep 26, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 445,300 |
| Sep 25, 2025 | 7.20 | 7.20 | 7.15 | 7.20 | 7.20 | - | 86,500 |
| Sep 24, 2025 | 7.15 | 7.20 | 7.10 | 7.20 | 7.20 | 0.70% | 244,895 |
| Sep 23, 2025 | 7.20 | 7.25 | 7.15 | 7.15 | 7.15 | -0.69% | 301,100 |
| Sep 22, 2025 | 7.25 | 7.25 | 7.15 | 7.20 | 7.20 | -0.69% | 417,512 |
| Sep 19, 2025 | 7.25 | 7.25 | 7.20 | 7.25 | 7.25 | - | 985,819 |
| Sep 18, 2025 | 7.20 | 7.25 | 7.20 | 7.25 | 7.25 | - | 1,385,500 |
| Sep 17, 2025 | 7.25 | 7.25 | 7.20 | 7.25 | 7.25 | - | 1,030,218 |
| Sep 16, 2025 | 7.25 | 7.25 | 7.20 | 7.25 | 7.25 | - | 376,200 |
| Sep 15, 2025 | 7.20 | 7.30 | 7.20 | 7.25 | 7.25 | 0.69% | 1,616,300 |
| Sep 12, 2025 | 7.20 | 7.20 | 7.15 | 7.20 | 7.20 | - | 350,805 |
| Sep 11, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 19,500 |
| Sep 10, 2025 | 7.20 | 7.20 | 7.15 | 7.20 | 7.20 | 0.70% | 508,619 |
| Sep 9, 2025 | 7.20 | 7.20 | 7.15 | 7.15 | 7.15 | -0.69% | 266,422 |
| Sep 8, 2025 | 7.15 | 7.20 | 7.15 | 7.20 | 7.20 | 0.70% | 261,713 |
| Sep 5, 2025 | 7.20 | 7.20 | 7.15 | 7.15 | 7.15 | -0.69% | 164,535 |
| Sep 4, 2025 | 7.15 | 7.20 | 7.15 | 7.20 | 7.20 | - | 199,535 |
| Sep 3, 2025 | 7.20 | 7.20 | 7.15 | 7.20 | 7.20 | 0.70% | 114,600 |
| Sep 2, 2025 | 7.20 | 7.20 | 7.15 | 7.15 | 7.15 | -0.69% | 489,630 |
| Sep 1, 2025 | 7.20 | 7.20 | 7.15 | 7.20 | 7.20 | - | 368,402 |
| Aug 29, 2025 | 7.20 | 7.20 | 7.15 | 7.20 | 7.20 | - | 58,501 |
| Aug 28, 2025 | 7.10 | 7.20 | 7.10 | 7.20 | 7.20 | 0.70% | 364,834 |
| Aug 27, 2025 | 7.15 | 7.20 | 7.15 | 7.15 | 7.06 | -0.69% | 286,220 |
| Aug 26, 2025 | 7.15 | 7.20 | 7.15 | 7.20 | 7.11 | - | 261,306 |
| Aug 25, 2025 | 7.15 | 7.20 | 7.15 | 7.20 | 7.11 | - | 61,516 |
| Aug 22, 2025 | 7.15 | 7.20 | 7.15 | 7.20 | 7.11 | 0.70% | 101,287 |
| Aug 21, 2025 | 7.15 | 7.20 | 7.15 | 7.15 | 7.06 | - | 116,444 |
| Aug 20, 2025 | 7.20 | 7.20 | 7.10 | 7.15 | 7.06 | - | 127,405 |
| Aug 19, 2025 | 7.20 | 7.20 | 7.15 | 7.15 | 7.06 | -0.69% | 309,612 |
| Aug 18, 2025 | 7.20 | 7.20 | 7.15 | 7.20 | 7.11 | - | 343,517 |
| Aug 15, 2025 | 7.15 | 7.20 | 7.10 | 7.20 | 7.11 | - | 800,707 |
| Aug 14, 2025 | 7.20 | 7.20 | 7.15 | 7.20 | 7.11 | - | 127,100 |
| Aug 13, 2025 | 7.20 | 7.20 | 7.15 | 7.20 | 7.11 | 0.70% | 571,300 |
| Aug 8, 2025 | 7.20 | 7.20 | 7.15 | 7.15 | 7.06 | -0.69% | 174,400 |
| Aug 7, 2025 | 7.20 | 7.20 | 7.15 | 7.20 | 7.11 | - | 386,015 |
| Aug 6, 2025 | 7.20 | 7.20 | 7.15 | 7.20 | 7.11 | - | 408,218 |
| Aug 5, 2025 | 7.20 | 7.20 | 7.15 | 7.20 | 7.11 | - | 266,920 |
| Aug 4, 2025 | 7.20 | 7.20 | 7.15 | 7.20 | 7.11 | - | 64,500 |
| Aug 1, 2025 | 7.20 | 7.20 | 7.15 | 7.20 | 7.11 | - | 371,000 |
| Jul 31, 2025 | 7.20 | 7.25 | 7.15 | 7.20 | 7.11 | - | 245,900 |
| Jul 30, 2025 | 7.15 | 7.20 | 7.15 | 7.20 | 7.11 | - | 418,300 |
| Jul 29, 2025 | 7.20 | 7.20 | 7.15 | 7.20 | 7.11 | - | 361,300 |