Prospect Logistics and Industrial Freehold and Leasehold Real Estate Investment Trust (BKK:PROSPECT)
Thailand · Delayed Price · Currency is THB 7.20
-0.05 (-0.69%)
Aug 29, 2025, 4:07 PM ICT
BKK:PROSPECT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 25, 2025 | 7.20 | 7.20 | 7.15 | 7.20 | 7.11 | - | 717,100 |
| Jul 24, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.11 | - | 10,654,400 |
| Jul 23, 2025 | 7.20 | 7.20 | 7.15 | 7.20 | 7.11 | - | 417,300 |
| Jul 22, 2025 | 7.20 | 7.20 | 7.15 | 7.20 | 7.11 | 0.70% | 199,529 |
| Jul 21, 2025 | 7.20 | 7.20 | 7.15 | 7.15 | 7.06 | -0.69% | 53,000 |
| Jul 18, 2025 | 7.20 | 7.20 | 7.15 | 7.20 | 7.11 | - | 158,301 |
| Jul 17, 2025 | 7.15 | 7.20 | 7.15 | 7.20 | 7.11 | - | 245,413 |
| Jul 16, 2025 | 7.15 | 7.20 | 7.15 | 7.20 | 7.11 | - | 118,000 |
| Jul 15, 2025 | 7.20 | 7.20 | 7.15 | 7.20 | 7.11 | - | 789,900 |
| Jul 14, 2025 | 7.15 | 7.20 | 7.10 | 7.20 | 7.11 | - | 600,746 |
| Jul 11, 2025 | 7.20 | 7.20 | 7.15 | 7.20 | 7.11 | 0.70% | 107,515 |
| Jul 9, 2025 | 7.20 | 7.20 | 7.15 | 7.15 | 7.06 | -0.69% | 20,959 |
| Jul 8, 2025 | 7.15 | 7.20 | 7.10 | 7.20 | 7.11 | - | 84,155 |
| Jul 7, 2025 | 7.15 | 7.20 | 7.15 | 7.20 | 7.11 | - | 309,100 |
| Jul 4, 2025 | 7.20 | 7.20 | 7.15 | 7.20 | 7.11 | - | 134,201 |
| Jul 3, 2025 | 7.20 | 7.20 | 7.15 | 7.20 | 7.11 | - | 39,807 |
| Jul 2, 2025 | 7.15 | 7.20 | 7.15 | 7.20 | 7.11 | - | 140,900 |
| Jul 1, 2025 | 7.10 | 7.20 | 7.10 | 7.20 | 7.11 | - | 419,203 |
| Jun 30, 2025 | 7.15 | 7.20 | 7.10 | 7.20 | 7.11 | - | 68,711 |
| Jun 27, 2025 | 7.20 | 7.20 | 7.10 | 7.20 | 7.11 | - | 179,801 |
| Jun 26, 2025 | 7.20 | 7.20 | 7.15 | 7.20 | 7.11 | -0.69% | 59,400 |
| Jun 25, 2025 | 7.25 | 7.25 | 7.10 | 7.25 | 7.16 | 0.69% | 108,902 |
| Jun 24, 2025 | 7.20 | 7.25 | 7.15 | 7.20 | 7.11 | - | 363,141 |
| Jun 23, 2025 | 7.20 | 7.20 | 7.15 | 7.20 | 7.11 | -1.37% | 272,009 |
| Jun 20, 2025 | 7.20 | 7.30 | 7.20 | 7.30 | 7.21 | 1.39% | 350,400 |
| Jun 19, 2025 | 7.20 | 7.25 | 7.15 | 7.20 | 7.11 | -0.69% | 350,300 |
| Jun 18, 2025 | 7.25 | 7.30 | 7.20 | 7.25 | 7.16 | - | 78,001 |
| Jun 17, 2025 | 7.30 | 7.30 | 7.20 | 7.25 | 7.16 | -0.68% | 43,232 |