Talaad Thai Leasehold Property Fund (BKK:TTLPF)
Thailand · Delayed Price · Currency is THB 9.75
-0.05 (-0.51%)
Apr 3, 2026, 12:17 PM ICT
BKK:TTLPF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 9.75 | 9.80 | 9.70 | 9.80 | 9.80 | - | 63,558 |
| Apr 1, 2026 | 9.80 | 9.80 | 9.75 | 9.80 | 9.80 | 0.51% | 36,799 |
| Mar 31, 2026 | 9.75 | 9.80 | 9.75 | 9.75 | 9.75 | -0.51% | 118,410 |
| Mar 30, 2026 | 9.75 | 9.80 | 9.75 | 9.80 | 9.80 | - | 51,313 |
| Mar 27, 2026 | 9.75 | 9.80 | 9.70 | 9.80 | 9.80 | 0.51% | 4,675 |
| Mar 26, 2026 | 9.75 | 9.80 | 9.70 | 9.75 | 9.75 | - | 116,303 |
| Mar 25, 2026 | 9.70 | 9.75 | 9.70 | 9.75 | 9.75 | 0.52% | 70,996 |
| Mar 24, 2026 | 9.70 | 9.75 | 9.70 | 9.70 | 9.70 | - | 69,093 |
| Mar 23, 2026 | 9.75 | 9.75 | 9.65 | 9.70 | 9.70 | -0.51% | 301,285 |
| Mar 20, 2026 | 9.70 | 9.75 | 9.70 | 9.75 | 9.75 | 0.52% | 119,169 |
| Mar 19, 2026 | 9.75 | 9.75 | 9.65 | 9.70 | 9.70 | -0.51% | 204,710 |
| Mar 18, 2026 | 9.75 | 9.80 | 9.70 | 9.75 | 9.75 | - | 100,311 |
| Mar 17, 2026 | 9.75 | 9.75 | 9.70 | 9.75 | 9.75 | - | 187,539 |
| Mar 16, 2026 | 9.75 | 9.75 | 9.65 | 9.75 | 9.75 | - | 67,931 |
| Mar 13, 2026 | 9.70 | 9.75 | 9.70 | 9.75 | 9.75 | - | 24,786 |
| Mar 12, 2026 | 9.70 | 9.75 | 9.70 | 9.75 | 9.75 | - | 41,472 |
| Mar 11, 2026 | 9.75 | 9.75 | 9.70 | 9.75 | 9.75 | - | 88,712 |
| Mar 10, 2026 | 9.70 | 9.80 | 9.70 | 9.75 | 9.75 | 0.52% | 66,127 |
| Mar 9, 2026 | 9.70 | 9.75 | 9.65 | 9.70 | 9.70 | - | 226,731 |
| Mar 6, 2026 | 9.70 | 9.70 | 9.65 | 9.70 | 9.70 | 0.52% | 66,023 |
| Mar 5, 2026 | 9.65 | 9.70 | 9.60 | 9.65 | 9.65 | 0.52% | 179,290 |
| Mar 4, 2026 | 9.75 | 9.75 | 8.80 | 9.60 | 9.60 | -1.03% | 227,313 |
| Mar 2, 2026 | 9.80 | 9.80 | 9.70 | 9.70 | 9.70 | -1.02% | 428,577 |
| Feb 27, 2026 | 9.90 | 9.90 | 9.75 | 9.80 | 9.80 | -2.97% | 733,903 |
| Feb 26, 2026 | 10.00 | 10.10 | 10.00 | 10.10 | 9.61 | 1.00% | 581,267 |
| Feb 25, 2026 | 10.10 | 10.10 | 10.00 | 10.00 | 9.51 | -0.99% | 815,231 |
| Feb 24, 2026 | 10.10 | 10.10 | 10.00 | 10.10 | 9.61 | - | 582,348 |
| Feb 23, 2026 | 10.10 | 10.10 | 10.00 | 10.10 | 9.61 | - | 618,368 |
| Feb 20, 2026 | 10.00 | 10.10 | 9.95 | 10.10 | 9.61 | 1.00% | 771,748 |
| Feb 19, 2026 | 10.00 | 10.10 | 10.00 | 10.00 | 9.51 | - | 1,042,453 |
| Feb 18, 2026 | 10.00 | 10.20 | 9.95 | 10.00 | 9.51 | 0.50% | 1,635,766 |
| Feb 17, 2026 | 10.00 | 10.00 | 9.95 | 9.95 | 9.46 | -0.50% | 207,825 |
| Feb 16, 2026 | 10.00 | 10.00 | 9.95 | 10.00 | 9.51 | 0.50% | 317,961 |
| Feb 13, 2026 | 10.00 | 10.20 | 9.95 | 9.95 | 9.46 | - | 209,105 |
| Feb 12, 2026 | 9.95 | 10.00 | 9.95 | 9.95 | 9.46 | - | 110,159 |
| Feb 11, 2026 | 10.00 | 10.00 | 9.95 | 9.95 | 9.46 | -0.50% | 184,848 |
| Feb 10, 2026 | 9.95 | 10.00 | 9.90 | 10.00 | 9.51 | 0.50% | 87,068 |
| Feb 9, 2026 | 9.95 | 10.00 | 9.90 | 9.95 | 9.46 | - | 134,893 |
| Feb 6, 2026 | 9.95 | 9.95 | 9.90 | 9.95 | 9.46 | - | 29,935 |
| Feb 5, 2026 | 9.95 | 9.95 | 9.90 | 9.95 | 9.46 | - | 52,797 |
| Feb 4, 2026 | 9.95 | 9.95 | 9.90 | 9.95 | 9.46 | - | 46,066 |
| Feb 3, 2026 | 9.95 | 9.95 | 9.90 | 9.95 | 9.46 | - | 73,503 |
| Feb 2, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.46 | - | 17,938 |
| Jan 30, 2026 | 10.00 | 10.00 | 9.90 | 9.95 | 9.46 | - | 20,773 |
| Jan 29, 2026 | 10.00 | 10.00 | 9.90 | 9.95 | 9.46 | -0.50% | 44,962 |
| Jan 28, 2026 | 9.95 | 10.00 | 9.95 | 10.00 | 9.51 | 0.50% | 77,110 |
| Jan 27, 2026 | 10.00 | 10.00 | 9.95 | 9.95 | 9.46 | - | 41,876 |
| Jan 26, 2026 | 9.95 | 10.00 | 9.95 | 9.95 | 9.46 | - | 46,456 |
| Jan 23, 2026 | 9.95 | 9.95 | 9.90 | 9.95 | 9.46 | - | 53,208 |
| Jan 22, 2026 | 10.00 | 10.00 | 9.95 | 9.95 | 9.46 | - | 146,374 |