Thailand Prime Property Freehold and Leasehold Real Estate Investment Trust (BKK:TPRIME)
Thailand · Delayed Price · Currency is THB 6.45
-0.05 (-0.77%)
Aug 29, 2025, 4:37 PM ICT
BKK:TPRIME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 6.45 | 6.45 | 6.35 | 6.45 | 6.45 | -0.77% | 10,100 |
| Aug 28, 2025 | 6.25 | 6.50 | 6.25 | 6.50 | 6.50 | 1.56% | 43,800 |
| Aug 27, 2025 | 6.35 | 6.40 | 6.25 | 6.40 | 6.40 | - | 4,700 |
| Aug 26, 2025 | 6.35 | 6.40 | 6.30 | 6.40 | 6.40 | 0.79% | 5,619 |
| Aug 25, 2025 | 6.35 | 6.40 | 6.35 | 6.35 | 6.35 | - | 438 |
| Aug 22, 2025 | 6.30 | 6.35 | 6.20 | 6.35 | 6.35 | 0.79% | 3,400 |
| Aug 21, 2025 | 6.20 | 6.30 | 6.15 | 6.30 | 6.30 | - | 10,000 |
| Aug 20, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 5,200 |
| Aug 19, 2025 | 6.30 | 6.45 | 6.10 | 6.30 | 6.30 | -4.55% | 6,200 |
| Aug 18, 2025 | 6.40 | 6.60 | 6.40 | 6.60 | 6.46 | 3.12% | 69,838 |
| Aug 15, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.26 | - | 16,400 |
| Aug 14, 2025 | 6.30 | 6.50 | 6.30 | 6.40 | 6.26 | - | 58,135 |
| Aug 13, 2025 | 6.90 | 6.90 | 6.00 | 6.40 | 6.26 | -5.19% | 6,242 |
| Aug 8, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.61 | - | 520 |
| Aug 7, 2025 | 6.80 | 6.80 | 6.75 | 6.75 | 6.61 | - | 400 |
| Aug 6, 2025 | 6.60 | 8.50 | 6.60 | 6.75 | 6.61 | 3.05% | 53,510 |
| Aug 5, 2025 | 6.35 | 6.55 | 6.35 | 6.55 | 6.41 | 1.55% | 23,012 |
| Aug 4, 2025 | 6.40 | 6.45 | 6.40 | 6.45 | 6.31 | -0.77% | 5,199 |
| Aug 1, 2025 | 6.45 | 6.50 | 6.40 | 6.50 | 6.36 | 0.78% | 3,400 |
| Jul 31, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.31 | - | 4,800 |
| Jul 30, 2025 | 6.60 | 6.60 | 6.45 | 6.45 | 6.31 | -3.01% | 2,000 |
| Jul 29, 2025 | 6.60 | 6.65 | 6.60 | 6.65 | 6.51 | 0.76% | 218 |
| Jul 25, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.46 | - | 202 |
| Jul 24, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.46 | -1.49% | 200 |
| Jul 23, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.56 | 3.08% | 1,000 |
| Jul 22, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.36 | -1.52% | 500 |
| Jul 21, 2025 | 6.50 | 6.60 | 6.50 | 6.60 | 6.46 | 0.76% | 700 |
| Jul 18, 2025 | 6.50 | 6.55 | 6.35 | 6.55 | 6.41 | - | 5,700 |
| Jul 17, 2025 | 6.65 | 6.65 | 6.55 | 6.55 | 6.41 | -2.24% | 2,743 |
| Jul 16, 2025 | 6.45 | 6.70 | 6.40 | 6.70 | 6.56 | 2.29% | 6,100 |
| Jul 15, 2025 | 6.55 | 6.55 | 6.50 | 6.55 | 6.41 | - | 600 |
| Jul 14, 2025 | 6.55 | 6.70 | 6.55 | 6.55 | 6.41 | -2.24% | 930 |
| Jul 11, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.56 | 1.52% | 1,032 |
| Jul 9, 2025 | 6.40 | 6.60 | 6.40 | 6.60 | 6.46 | 3.12% | 85,500 |
| Jul 8, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.26 | 0.79% | 2,400 |
| Jul 7, 2025 | 6.30 | 6.40 | 6.30 | 6.35 | 6.22 | 0.79% | 301 |
| Jul 4, 2025 | 6.20 | 6.30 | 6.20 | 6.30 | 6.17 | 0.80% | 11,700 |
| Jul 3, 2025 | 6.10 | 6.25 | 6.10 | 6.25 | 6.12 | - | 5,300 |
| Jul 2, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.12 | - | 52,000 |
| Jul 1, 2025 | 6.10 | 6.25 | 6.10 | 6.25 | 6.12 | - | 2,328 |
| Jun 30, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.12 | - | - |
| Jun 27, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.12 | - | - |
| Jun 26, 2025 | 6.25 | 6.30 | 6.25 | 6.25 | 6.12 | - | 3,000 |
| Jun 25, 2025 | 6.20 | 6.25 | 6.20 | 6.25 | 6.12 | 2.46% | 10,500 |
| Jun 24, 2025 | 6.25 | 6.25 | 6.10 | 6.10 | 5.97 | -3.17% | 17,200 |
| Jun 23, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.17 | - | - |
| Jun 20, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.17 | 0.80% | 1,000 |
| Jun 19, 2025 | 6.30 | 6.40 | 6.25 | 6.25 | 6.12 | -0.79% | 3,300 |
| Jun 18, 2025 | 6.40 | 6.40 | 6.30 | 6.30 | 6.17 | -2.33% | 3,500 |
| Jun 17, 2025 | 6.50 | 6.50 | 6.40 | 6.45 | 6.31 | -5.15% | 105,400 |