Prospect Logistics and Industrial Freehold and Leasehold Real Estate Investment Trust (BKK:PROSPECT)
Thailand · Delayed Price · Currency is THB 9.20
0.00 (0.00%)
May 25, 2026, 2:25 PM ICT
BKK:PROSPECT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 9.05 | 9.20 | 9.05 | 9.20 | 9.20 | 1.66% | 6,890,940 |
| May 21, 2026 | 8.95 | 9.05 | 8.90 | 9.05 | 9.05 | 1.12% | 3,541,092 |
| May 20, 2026 | 9.00 | 9.00 | 8.90 | 8.95 | 8.95 | - | 2,202,824 |
| May 19, 2026 | 9.00 | 9.00 | 8.90 | 8.95 | 8.95 | -0.56% | 2,003,889 |
| May 18, 2026 | 8.90 | 9.00 | 8.90 | 9.00 | 9.00 | 1.69% | 4,710,497 |
| May 15, 2026 | 8.65 | 8.85 | 8.65 | 8.85 | 8.85 | 3.51% | 4,497,338 |
| May 14, 2026 | 8.50 | 8.60 | 8.45 | 8.55 | 8.55 | 0.59% | 2,955,516 |
| May 13, 2026 | 8.40 | 8.55 | 8.40 | 8.50 | 8.50 | 0.59% | 2,896,618 |
| May 12, 2026 | 8.80 | 8.85 | 8.45 | 8.45 | 8.45 | -2.31% | 8,202,845 |
| May 11, 2026 | 8.50 | 9.15 | 8.50 | 8.65 | 8.65 | 4.22% | 13,322,390 |
| May 8, 2026 | 8.20 | 8.35 | 8.20 | 8.30 | 8.30 | 1.84% | 4,772,115 |
| May 7, 2026 | 8.10 | 8.20 | 8.00 | 8.15 | 8.15 | 1.88% | 4,646,521 |
| May 6, 2026 | 7.60 | 8.10 | 7.60 | 8.00 | 8.00 | 5.96% | 9,705,432 |
| May 5, 2026 | 7.40 | 7.60 | 7.40 | 7.55 | 7.55 | 2.03% | 2,019,601 |
| 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 |