Prospect Logistics and Industrial Freehold and Leasehold Real Estate Investment Trust (BKK:PROSPECT)
Thailand · Delayed Price · Currency is THB 6.95
+0.05 (0.72%)
At close: Mar 24, 2026
BKK:PROSPECT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 6.90 | 7.00 | 6.90 | 7.00 | - | 1.45% | 327,452 |
| Mar 23, 2026 | 6.95 | 7.00 | 6.90 | 6.90 | 6.90 | -1.43% | 445,878 |
| Mar 20, 2026 | 7.00 | 7.00 | 6.95 | 7.00 | 7.00 | 0.72% | 328,801 |
| Mar 19, 2026 | 7.00 | 7.00 | 6.95 | 6.95 | 6.95 | -0.71% | 335,347 |
| Mar 18, 2026 | 7.00 | 7.00 | 6.95 | 7.00 | 7.00 | - | 104,450 |
| Mar 17, 2026 | 7.00 | 7.00 | 6.95 | 7.00 | 7.00 | 0.72% | 451,721 |
| Mar 16, 2026 | 7.00 | 7.00 | 6.95 | 6.95 | 6.95 | -0.71% | 123,657 |
| Mar 13, 2026 | 7.00 | 7.00 | 6.95 | 7.00 | 7.00 | - | 183,000 |
| Mar 12, 2026 | 7.05 | 7.05 | 6.95 | 7.00 | 7.00 | -0.71% | 298,470 |
| Mar 11, 2026 | 7.00 | 7.05 | 7.00 | 7.05 | 7.05 | 1.44% | 368,518 |
| Mar 10, 2026 | 6.95 | 7.00 | 6.95 | 6.95 | 6.95 | - | 929,051 |
| Mar 9, 2026 | 6.90 | 6.95 | 6.85 | 6.95 | 6.95 | -0.71% | 505,366 |
| Mar 6, 2026 | 6.90 | 7.00 | 6.85 | 7.00 | 7.00 | 2.19% | 625,156 |
| Mar 5, 2026 | 6.75 | 6.90 | 6.75 | 6.85 | 6.85 | 1.48% | 632,121 |
| Mar 4, 2026 | 6.90 | 6.90 | 6.65 | 6.75 | 6.75 | -2.88% | 3,132,303 |
| Mar 2, 2026 | 6.90 | 6.95 | 6.80 | 6.95 | 6.95 | - | 2,343,563 |
| Feb 27, 2026 | 7.00 | 7.00 | 6.90 | 6.95 | 6.95 | -3.47% | 2,081,050 |
| Feb 26, 2026 | 7.05 | 7.20 | 7.05 | 7.20 | 6.98 | 2.13% | 4,915,480 |
| Feb 25, 2026 | 7.00 | 7.05 | 7.00 | 7.05 | 6.84 | - | 1,162,405 |
| Feb 24, 2026 | 7.00 | 7.05 | 7.00 | 7.05 | 6.84 | - | 933,434 |
| Feb 23, 2026 | 7.05 | 7.05 | 7.00 | 7.05 | 6.84 | 0.71% | 1,788,701 |
| Feb 20, 2026 | 7.05 | 7.10 | 6.95 | 7.00 | 6.79 | -0.71% | 3,575,865 |
| Feb 19, 2026 | 7.10 | 7.10 | 7.00 | 7.05 | 6.84 | -0.70% | 5,144,050 |
| Feb 18, 2026 | 7.05 | 7.10 | 7.00 | 7.10 | 6.89 | 0.71% | 1,645,817 |
| Feb 17, 2026 | 7.00 | 7.10 | 6.95 | 7.05 | 6.84 | 0.71% | 6,063,321 |
| Feb 16, 2026 | 6.95 | 7.00 | 6.90 | 7.00 | 6.79 | 0.72% | 1,945,675 |
| Feb 13, 2026 | 6.90 | 6.95 | 6.90 | 6.95 | 6.74 | - | 591,646 |
| Feb 12, 2026 | 6.90 | 6.95 | 6.85 | 6.95 | 6.74 | 0.72% | 638,300 |
| Feb 11, 2026 | 6.90 | 6.95 | 6.85 | 6.90 | 6.69 | -0.72% | 430,240 |
| Feb 10, 2026 | 6.90 | 6.95 | 6.85 | 6.95 | 6.74 | 0.72% | 107,700 |
| Feb 9, 2026 | 6.95 | 6.95 | 6.85 | 6.90 | 6.69 | -0.72% | 319,049 |
| Feb 6, 2026 | 6.95 | 6.95 | 6.90 | 6.95 | 6.74 | - | 602,145 |
| Feb 5, 2026 | 6.95 | 6.95 | 6.90 | 6.95 | 6.74 | - | 218,529 |
| Feb 4, 2026 | 6.90 | 6.95 | 6.85 | 6.95 | 6.74 | 0.72% | 114,120 |
| Feb 3, 2026 | 6.85 | 6.90 | 6.85 | 6.90 | 6.69 | - | 630,000 |
| Feb 2, 2026 | 6.90 | 6.90 | 6.85 | 6.90 | 6.69 | - | 130,804 |
| Jan 30, 2026 | 6.90 | 6.90 | 6.85 | 6.90 | 6.69 | - | 181,803 |
| Jan 29, 2026 | 6.90 | 6.90 | 6.85 | 6.90 | 6.69 | - | 454,239 |
| Jan 28, 2026 | 6.90 | 6.90 | 6.85 | 6.90 | 6.69 | - | 176,201 |
| Jan 27, 2026 | 6.90 | 6.95 | 6.85 | 6.90 | 6.69 | -0.72% | 1,258,551 |
| Jan 26, 2026 | 6.90 | 6.95 | 6.90 | 6.95 | 6.74 | - | 467,600 |
| Jan 23, 2026 | 6.95 | 6.95 | 6.90 | 6.95 | 6.74 | 0.72% | 22,720 |
| Jan 22, 2026 | 6.95 | 6.95 | 6.90 | 6.90 | 6.69 | - | 437,807 |
| Jan 21, 2026 | 6.95 | 6.95 | 6.90 | 6.90 | 6.69 | -0.72% | 388,819 |
| Jan 20, 2026 | 6.95 | 6.95 | 6.90 | 6.95 | 6.74 | - | 192,713 |
| Jan 19, 2026 | 7.00 | 7.00 | 6.90 | 6.95 | 6.74 | -0.71% | 1,356,202 |
| Jan 16, 2026 | 7.00 | 7.00 | 6.95 | 7.00 | 6.79 | - | 107,523 |
| Jan 15, 2026 | 6.95 | 7.00 | 6.95 | 7.00 | 6.79 | - | 116,501 |
| Jan 14, 2026 | 7.00 | 7.00 | 6.95 | 7.00 | 6.79 | - | 202,420 |
| Jan 13, 2026 | 6.90 | 7.00 | 6.90 | 7.00 | 6.79 | 0.72% | 125,405 |