Prospect Logistics and Industrial Freehold and Leasehold Real Estate Investment Trust (BKK:PROSPECT)
Thailand · Delayed Price · Currency is THB 7.40
+0.05 (0.68%)
Apr 30, 2026, 4:36 PM ICT
BKK:PROSPECT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 7.35 | 7.40 | 7.35 | 7.40 | 7.40 | 0.68% | 1,331,199 |
| Apr 29, 2026 | 7.30 | 7.35 | 7.30 | 7.35 | 7.35 | 0.68% | 1,517,019 |
| Apr 28, 2026 | 7.20 | 7.30 | 7.20 | 7.30 | 7.30 | 0.69% | 1,892,906 |
| Apr 27, 2026 | 7.15 | 7.25 | 7.15 | 7.25 | 7.25 | 0.69% | 885,883 |
| Apr 24, 2026 | 7.25 | 7.25 | 7.20 | 7.20 | 7.20 | -0.69% | 1,845,224 |
| Apr 23, 2026 | 7.25 | 7.25 | 7.20 | 7.25 | 7.25 | - | 347,008 |
| Apr 22, 2026 | 7.25 | 7.30 | 7.25 | 7.25 | 7.25 | 0.69% | 2,509,592 |
| Apr 21, 2026 | 7.25 | 7.30 | 7.20 | 7.20 | 7.20 | -0.69% | 1,408,006 |
| Apr 20, 2026 | 7.25 | 7.25 | 7.20 | 7.25 | 7.25 | - | 441,731 |
| Apr 17, 2026 | 7.10 | 7.25 | 7.10 | 7.25 | 7.25 | - | 1,953,541 |
| Apr 16, 2026 | 7.25 | 7.25 | 7.20 | 7.25 | 7.25 | - | 241,100 |
| Apr 10, 2026 | 7.20 | 7.25 | 7.20 | 7.25 | 7.25 | 0.69% | 393,400 |
| Apr 9, 2026 | 7.20 | 7.25 | 7.15 | 7.20 | 7.20 | - | 269,000 |
| Apr 8, 2026 | 7.20 | 7.25 | 7.15 | 7.20 | 7.20 | - | 681,400 |
| Apr 7, 2026 | 7.20 | 7.25 | 7.15 | 7.20 | 7.20 | -0.69% | 417,721 |
| Apr 3, 2026 | 7.00 | 7.25 | 7.00 | 7.25 | 7.25 | 2.84% | 534,220 |
| Apr 2, 2026 | 7.05 | 7.05 | 7.00 | 7.05 | 7.05 | 0.71% | 672,849 |
| Apr 1, 2026 | 7.05 | 7.05 | 7.00 | 7.00 | 7.00 | - | 605,920 |
| Mar 31, 2026 | 7.00 | 7.05 | 6.95 | 7.00 | 7.00 | - | 74,687 |
| Mar 30, 2026 | 7.05 | 7.05 | 6.95 | 7.00 | 7.00 | - | 140,001 |
| Mar 27, 2026 | 7.00 | 7.00 | 6.95 | 7.00 | 7.00 | 0.72% | 135,641 |
| Mar 26, 2026 | 6.95 | 7.00 | 6.95 | 6.95 | 6.95 | -0.71% | 58,624 |
| Mar 25, 2026 | 6.95 | 7.05 | 6.95 | 7.00 | 7.00 | 0.72% | 455,819 |
| Mar 24, 2026 | 6.90 | 7.00 | 6.90 | 6.95 | 6.95 | 0.72% | 432,352 |
| 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 |