Trinity Freehold and Leasehold Property Fund (BKK:TNPF)
Thailand · Delayed Price · Currency is THB 1.050
+0.040 (3.96%)
Jun 19, 2026, 3:03 PM ICT
BKK:TNPF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.98% | 21,100 |
| Jun 10, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | -1.92% | 41,500 |
| Jun 8, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 2.97% | 101 |
| Jun 2, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | - | 20,000 |
| May 28, 2026 | 1.02 | 1.03 | 1.01 | 1.01 | 1.01 | - | 61,100 |
| May 27, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | - | 50,499 |
| May 18, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -3.81% | 15,000 |
| May 14, 2026 | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | -1.87% | 200 |
| May 13, 2026 | 1.03 | 1.07 | 1.03 | 1.07 | 1.07 | 0.94% | 100,500 |
| May 12, 2026 | 1.03 | 1.06 | 1.03 | 1.06 | 1.06 | 2.91% | 500 |
| May 11, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 50,000 |
| May 8, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 46,600 |
| May 7, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 119,800 |
| May 6, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 200 |
| May 5, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.98% | 200,000 |
| Apr 30, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.97% | 300,900 |
| Apr 29, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | - | 200,000 |
| Apr 28, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 32,000 |
| Apr 27, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 50,000 |
| Apr 22, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -6.36% | 201 |
| Apr 21, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -7.56% | 401 |
| Apr 20, 2026 | 1.02 | 1.19 | 1.02 | 1.19 | 1.19 | 16.67% | 182,700 |
| Apr 17, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 107,800 |
| Apr 16, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | -0.97% | 73,200 |
| Apr 10, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | -0.96% | 67,800 |
| Apr 9, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 2.97% | 15,000 |
| Apr 7, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -2.88% | 100 |
| Mar 31, 2026 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | - | 70,000 |
| 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 |