Prospect Logistics and Industrial Freehold and Leasehold Real Estate Investment Trust (BKK:PROSPECT)
Thailand · Delayed Price · Currency is THB 7.20
0.00 (0.00%)
Nov 19, 2025, 3:36 PM ICT
BKK:PROSPECT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 7.15 | 7.20 | 7.15 | 7.20 | - | - | 182,410 |
| Nov 18, 2025 | 7.20 | 7.20 | 7.15 | 7.20 | 7.20 | - | 107,627 |
| Nov 17, 2025 | 7.10 | 7.20 | 7.10 | 7.20 | 7.20 | 0.70% | 370,243 |
| Nov 14, 2025 | 7.05 | 7.20 | 7.05 | 7.15 | 7.15 | 2.14% | 208,410 |
| Nov 13, 2025 | 7.00 | 7.00 | 6.95 | 7.00 | 7.00 | - | 94,211 |
| Nov 12, 2025 | 7.05 | 7.05 | 6.90 | 7.00 | 7.00 | - | 472,762 |
| Nov 11, 2025 | 7.10 | 7.10 | 7.00 | 7.00 | 7.00 | -1.41% | 569,700 |
| Nov 10, 2025 | 7.10 | 7.10 | 7.00 | 7.10 | 7.10 | - | 124,320 |
| Nov 7, 2025 | 7.05 | 7.10 | 7.05 | 7.10 | 7.10 | 0.71% | 62,262 |
| Nov 6, 2025 | 7.05 | 7.10 | 6.95 | 7.05 | 7.05 | -0.70% | 822,720 |
| Nov 5, 2025 | 6.95 | 7.10 | 6.95 | 7.10 | 7.10 | 0.71% | 254,700 |
| Nov 4, 2025 | 7.00 | 7.05 | 6.90 | 7.05 | 7.05 | 0.71% | 820,800 |
| Nov 3, 2025 | 7.05 | 7.05 | 6.95 | 7.00 | 7.00 | -0.71% | 429,933 |
| Oct 31, 2025 | 7.05 | 7.05 | 7.00 | 7.05 | 7.05 | 0.71% | 165,812 |
| Oct 30, 2025 | 7.05 | 7.05 | 7.00 | 7.00 | 7.00 | -0.71% | 255,704 |
| Oct 29, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | 16,341 |
| Oct 28, 2025 | 7.05 | 7.05 | 7.00 | 7.05 | 7.05 | - | 149,400 |
| Oct 27, 2025 | 7.05 | 7.05 | 7.00 | 7.05 | 7.05 | 0.71% | 307,100 |
| Oct 24, 2025 | 7.10 | 7.10 | 6.95 | 7.00 | 7.00 | -1.41% | 826,902 |
| Oct 22, 2025 | 7.10 | 7.10 | 7.05 | 7.10 | 7.10 | - | 55,024 |
| Oct 21, 2025 | 7.00 | 7.15 | 7.00 | 7.10 | 7.10 | 1.43% | 300,001 |
| Oct 20, 2025 | 7.00 | 7.05 | 7.00 | 7.00 | 7.00 | - | 307,025 |
| Oct 17, 2025 | 7.15 | 7.15 | 7.00 | 7.00 | 7.00 | -2.10% | 1,196,531 |
| Oct 16, 2025 | 7.15 | 7.15 | 7.10 | 7.15 | 7.15 | - | 143,900 |
| Oct 15, 2025 | 7.15 | 7.15 | 7.10 | 7.15 | 7.15 | - | 97,831 |
| Oct 14, 2025 | 7.20 | 7.20 | 7.15 | 7.15 | 7.15 | - | 264,300 |
| Oct 10, 2025 | 7.20 | 7.20 | 7.15 | 7.15 | 7.15 | -0.69% | 69,552 |
| Oct 9, 2025 | 7.20 | 7.20 | 7.15 | 7.20 | 7.20 | -0.69% | 817,928 |
| Oct 8, 2025 | 7.20 | 7.25 | 7.15 | 7.25 | 7.25 | - | 398,199 |
| 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% | 309,240 |
| Oct 2, 2025 | 7.20 | 7.20 | 7.15 | 7.20 | 7.20 | -0.69% | 84,110 |
| Oct 1, 2025 | 7.25 | 7.25 | 7.15 | 7.25 | 7.25 | - | 153,930 |
| Sep 30, 2025 | 7.20 | 7.25 | 7.15 | 7.25 | 7.25 | 0.69% | 264,244 |
| Sep 29, 2025 | 7.20 | 7.20 | 7.15 | 7.20 | 7.20 | - | 77,104 |
| 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% | 244,595 |
| 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% | 413,612 |
| Sep 19, 2025 | 7.25 | 7.25 | 7.20 | 7.25 | 7.25 | - | 956,319 |
| Sep 18, 2025 | 7.20 | 7.25 | 7.20 | 7.25 | 7.25 | - | 1,296,500 |
| Sep 17, 2025 | 7.25 | 7.25 | 7.20 | 7.25 | 7.25 | - | 929,636 |
| 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% | 1,602,500 |
| Sep 12, 2025 | 7.20 | 7.20 | 7.15 | 7.20 | 7.20 | - | 350,056 |
| Sep 11, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 17,500 |
| Sep 10, 2025 | 7.20 | 7.20 | 7.15 | 7.20 | 7.20 | 0.70% | 507,619 |
| Sep 9, 2025 | 7.20 | 7.20 | 7.15 | 7.15 | 7.15 | -0.69% | 266,422 |