Trinity Freehold and Leasehold Property Fund (BKK:TNPF)
Thailand · Delayed Price · Currency is THB 1.060
0.00 (0.00%)
Feb 10, 2026, 4:36 PM ICT
BKK:TNPF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 13, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.78% | 4,000 |
| Nov 12, 2025 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | 4.07% | 5,700 |
| Nov 7, 2025 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -0.81% | 17,000 |
| Nov 3, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -3.13% | 200 |
| Oct 27, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 500 |
| Oct 22, 2025 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | - | 45,000 |
| Oct 21, 2025 | 1.24 | 1.28 | 1.23 | 1.28 | 1.28 | 2.40% | 23,000 |
| Oct 20, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.81% | 33,000 |
| Oct 17, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 44,900 |
| Oct 16, 2025 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -0.80% | 94,600 |
| Oct 10, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -0.79% | 9,000 |
| Oct 9, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.79% | 598 |
| Oct 8, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 2,202 |
| Oct 7, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 3,598 |
| Oct 6, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 1,600 |
| Oct 3, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.78% | 200 |
| Oct 2, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -5.19% | 8,700 |
| Oct 1, 2025 | 1.34 | 1.35 | 1.25 | 1.35 | 1.35 | 0.75% | 271,824 |
| Sep 19, 2025 | 1.41 | 1.41 | 1.32 | 1.34 | 1.34 | -5.63% | 7,300 |
| Sep 18, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | 22,800 |
| Sep 17, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.70% | 10,300 |
| Sep 12, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.70% | 100 |