Talaad Thai Leasehold Property Fund (BKK:TTLPF)
Thailand · Delayed Price · Currency is THB 9.50
-0.05 (-0.52%)
Jun 2, 2026, 4:37 PM ICT
BKK:TTLPF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 9.60 | 9.60 | 9.50 | 9.50 | 9.50 | -0.52% | 193,462 |
| May 29, 2026 | 9.55 | 9.60 | 9.55 | 9.55 | 9.55 | - | 213,065 |
| May 28, 2026 | 9.55 | 9.60 | 9.50 | 9.55 | 9.55 | - | 178,100 |
| May 27, 2026 | 9.55 | 9.60 | 9.50 | 9.55 | 9.55 | 0.86% | 929,781 |
| May 26, 2026 | 9.90 | 9.95 | 9.85 | 9.95 | 9.47 | 0.51% | 375,705 |
| May 25, 2026 | 9.90 | 9.90 | 9.85 | 9.90 | 9.42 | - | 396,269 |
| May 22, 2026 | 9.90 | 9.95 | 9.85 | 9.90 | 9.42 | - | 728,362 |
| May 21, 2026 | 9.90 | 9.90 | 9.85 | 9.90 | 9.42 | -0.50% | 249,197 |
| May 20, 2026 | 9.90 | 9.95 | 9.90 | 9.95 | 9.47 | 0.51% | 417,831 |
| May 19, 2026 | 9.90 | 9.95 | 9.85 | 9.90 | 9.42 | - | 348,876 |
| May 18, 2026 | 9.85 | 9.95 | 9.85 | 9.90 | 9.42 | 0.51% | 331,494 |
| May 15, 2026 | 9.85 | 9.90 | 9.80 | 9.85 | 9.37 | - | 241,082 |
| May 14, 2026 | 9.80 | 9.85 | 9.80 | 9.85 | 9.37 | - | 130,103 |
| May 13, 2026 | 9.80 | 9.85 | 9.80 | 9.85 | 9.37 | 0.51% | 304,056 |
| May 12, 2026 | 9.75 | 9.80 | 9.75 | 9.80 | 9.33 | - | 87,640 |
| May 11, 2026 | 9.80 | 9.80 | 9.75 | 9.80 | 9.33 | - | 260,781 |
| May 8, 2026 | 9.75 | 9.80 | 9.75 | 9.80 | 9.33 | - | 126,374 |
| May 7, 2026 | 9.75 | 9.80 | 9.75 | 9.80 | 9.33 | 0.51% | 256,481 |
| May 6, 2026 | 9.80 | 9.80 | 9.75 | 9.75 | 9.28 | -0.51% | 125,677 |
| May 5, 2026 | 9.80 | 9.80 | 9.75 | 9.80 | 9.33 | - | 116,995 |
| Apr 30, 2026 | 9.75 | 9.80 | 9.75 | 9.80 | 9.33 | 0.51% | 64,389 |
| Apr 29, 2026 | 9.75 | 9.80 | 9.75 | 9.75 | 9.28 | - | 306,150 |
| Apr 28, 2026 | 9.75 | 9.75 | 9.70 | 9.75 | 9.28 | - | 12,718 |
| Apr 27, 2026 | 9.75 | 9.80 | 9.70 | 9.75 | 9.28 | - | 98,758 |
| Apr 24, 2026 | 9.75 | 9.75 | 9.70 | 9.75 | 9.28 | - | 148,426 |
| Apr 23, 2026 | 9.75 | 9.80 | 9.70 | 9.75 | 9.28 | - | 86,230 |
| Apr 22, 2026 | 9.70 | 9.80 | 9.70 | 9.75 | 9.28 | 0.52% | 88,539 |
| Apr 21, 2026 | 9.75 | 9.75 | 9.70 | 9.70 | 9.23 | -1.02% | 193,031 |
| Apr 20, 2026 | 9.75 | 9.80 | 9.75 | 9.80 | 9.33 | - | 144,023 |
| Apr 17, 2026 | 9.80 | 9.80 | 9.70 | 9.80 | 9.33 | - | 82,456 |
| Apr 16, 2026 | 9.70 | 9.80 | 9.70 | 9.80 | 9.33 | 0.51% | 68,426 |
| Apr 10, 2026 | 9.75 | 9.80 | 9.70 | 9.75 | 9.28 | - | 73,522 |
| Apr 9, 2026 | 9.75 | 9.75 | 9.70 | 9.75 | 9.28 | - | 122,999 |
| Apr 8, 2026 | 9.70 | 9.80 | 9.70 | 9.75 | 9.28 | - | 147,284 |
| Apr 7, 2026 | 9.70 | 9.75 | 9.70 | 9.75 | 9.28 | - | 64,241 |
| Apr 3, 2026 | 9.80 | 9.80 | 9.75 | 9.75 | 9.28 | -0.51% | 173,351 |
| Apr 2, 2026 | 9.75 | 9.80 | 9.70 | 9.80 | 9.33 | - | 63,558 |
| Apr 1, 2026 | 9.80 | 9.80 | 9.75 | 9.80 | 9.33 | 0.51% | 36,799 |
| Mar 31, 2026 | 9.75 | 9.80 | 9.75 | 9.75 | 9.28 | -0.51% | 118,410 |
| Mar 30, 2026 | 9.75 | 9.80 | 9.75 | 9.80 | 9.33 | - | 51,313 |
| Mar 27, 2026 | 9.75 | 9.80 | 9.70 | 9.80 | 9.33 | 0.51% | 4,675 |
| Mar 26, 2026 | 9.75 | 9.80 | 9.70 | 9.75 | 9.28 | - | 116,303 |
| Mar 25, 2026 | 9.70 | 9.75 | 9.70 | 9.75 | 9.28 | 0.52% | 70,996 |
| Mar 24, 2026 | 9.70 | 9.75 | 9.70 | 9.70 | 9.23 | - | 69,093 |
| Mar 23, 2026 | 9.75 | 9.75 | 9.65 | 9.70 | 9.23 | -0.51% | 301,285 |
| Mar 20, 2026 | 9.70 | 9.75 | 9.70 | 9.75 | 9.28 | 0.52% | 119,169 |
| Mar 19, 2026 | 9.75 | 9.75 | 9.65 | 9.70 | 9.23 | -0.51% | 204,710 |
| Mar 18, 2026 | 9.75 | 9.80 | 9.70 | 9.75 | 9.28 | - | 100,311 |
| Mar 17, 2026 | 9.75 | 9.75 | 9.70 | 9.75 | 9.28 | - | 187,539 |
| Mar 16, 2026 | 9.75 | 9.75 | 9.65 | 9.75 | 9.28 | - | 67,931 |