Trinity Freehold and Leasehold Property Fund (BKK:TNPF)
Thailand · Delayed Price · Currency is THB 1.040
-0.020 (-1.89%)
At close: Mar 26, 2026
BKK:TNPF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | -1.89% | 48,000 |
| Mar 25, 2026 | 1.03 | 1.06 | 1.03 | 1.06 | 1.06 | 2.91% | 52,000 |
| Mar 24, 2026 | 1.05 | 1.05 | 1.01 | 1.03 | 1.03 | 1.98% | 30,300 |
| Mar 23, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | -1.94% | 20,000 |
| Mar 20, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 10,000 |
| Mar 19, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 21,900 |
| Mar 18, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 12,301 |
| Mar 17, 2026 | 1.03 | 1.03 | 1.00 | 1.03 | 1.03 | 0.98% | 140,000 |
| Mar 16, 2026 | 1.00 | 1.05 | 1.00 | 1.02 | 1.02 | - | 138,600 |
| Mar 13, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | -0.97% | 45,000 |
| Mar 12, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 30,000 |
| Mar 11, 2026 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | 0.98% | 20,000 |
| Mar 10, 2026 | 1.00 | 1.05 | 1.00 | 1.02 | 1.02 | 0.99% | 53,800 |
| Mar 9, 2026 | 1.08 | 1.08 | 1.01 | 1.01 | 1.01 | -0.98% | 1,998 |
| Mar 4, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | -2.86% | 62,000 |
| Feb 27, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 1.94% | 1,200 |
| Feb 25, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | - | 159,900 |
| Feb 24, 2026 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -1.90% | 10,100 |
| Feb 19, 2026 | 1.17 | 1.17 | 1.05 | 1.05 | 1.05 | 3.96% | 3,400 |
| Feb 18, 2026 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -4.72% | 30,124 |
| Feb 17, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 10,000 |
| Feb 12, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 10,000 |
| Feb 10, 2026 | 1.01 | 1.09 | 1.01 | 1.06 | 1.06 | 4.95% | 36,000 |
| Feb 6, 2026 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -0.98% | 4,300 |
| Feb 5, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -6.42% | 5,100 |
| Feb 4, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | 100 |
| Feb 2, 2026 | 1.08 | 1.09 | 1.08 | 1.09 | 1.09 | 9.00% | 3,900 |
| Jan 30, 2026 | 1.11 | 1.11 | 1.00 | 1.00 | 1.00 | -2.91% | 1,600 |
| Jan 29, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 40,729 |
| Jan 28, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | - | 1,600 |
| Jan 27, 2026 | 1.04 | 1.07 | 1.00 | 1.03 | 1.03 | -10.43% | 43,410 |
| Jan 23, 2026 | 1.17 | 1.17 | 0.86 | 1.15 | 1.15 | -5.74% | 179,300 |
| Jan 22, 2026 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | 1.67% | 300 |
| Jan 21, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 5,000 |
| Jan 20, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 4,400 |
| Jan 19, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 100 |
| Jan 16, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | - | 530,500 |
| Jan 15, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.83% | 31,510 |
| Jan 13, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 30,000 |
| Jan 12, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 20,000 |
| Jan 9, 2026 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | -1.63% | 52,000 |
| Jan 5, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.81% | 1,100 |
| Dec 25, 2025 | 1.21 | 1.24 | 1.21 | 1.24 | 1.24 | 3.33% | 2,200 |
| Dec 19, 2025 | 1.21 | 1.22 | 1.20 | 1.20 | 1.20 | -1.64% | 15,705 |
| Dec 18, 2025 | 1.27 | 1.27 | 1.21 | 1.22 | 1.22 | -3.17% | 14,900 |
| Dec 16, 2025 | 1.22 | 1.26 | 1.20 | 1.26 | 1.26 | 1.61% | 49,400 |
| Dec 9, 2025 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | 1.64% | 48,000 |
| Dec 8, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -5.43% | 5,500 |
| Dec 4, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 800 |
| Nov 14, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 300 |