Talaad Thai Leasehold Property Fund (BKK:TTLPF)
Thailand · Delayed Price · Currency is THB 9.85
+0.05 (0.51%)
May 13, 2026, 4:17 PM ICT
BKK:TTLPF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 9.75 | 9.80 | 9.75 | 9.80 | 9.80 | - | 87,640 |
| May 11, 2026 | 9.80 | 9.80 | 9.75 | 9.80 | 9.80 | - | 260,781 |
| May 8, 2026 | 9.75 | 9.80 | 9.75 | 9.80 | 9.80 | - | 126,374 |
| May 7, 2026 | 9.75 | 9.80 | 9.75 | 9.80 | 9.80 | 0.51% | 256,481 |
| May 6, 2026 | 9.80 | 9.80 | 9.75 | 9.75 | 9.75 | -0.51% | 125,677 |
| May 5, 2026 | 9.80 | 9.80 | 9.75 | 9.80 | 9.80 | - | 116,995 |
| Apr 30, 2026 | 9.75 | 9.80 | 9.75 | 9.80 | 9.80 | 0.51% | 64,389 |
| Apr 29, 2026 | 9.75 | 9.80 | 9.75 | 9.75 | 9.75 | - | 306,150 |
| Apr 28, 2026 | 9.75 | 9.75 | 9.70 | 9.75 | 9.75 | - | 12,718 |
| Apr 27, 2026 | 9.75 | 9.80 | 9.70 | 9.75 | 9.75 | - | 98,758 |
| Apr 24, 2026 | 9.75 | 9.75 | 9.70 | 9.75 | 9.75 | - | 148,426 |
| Apr 23, 2026 | 9.75 | 9.80 | 9.70 | 9.75 | 9.75 | - | 86,230 |
| Apr 22, 2026 | 9.70 | 9.80 | 9.70 | 9.75 | 9.75 | 0.52% | 88,539 |
| Apr 21, 2026 | 9.75 | 9.75 | 9.70 | 9.70 | 9.70 | -1.02% | 193,031 |
| Apr 20, 2026 | 9.75 | 9.80 | 9.75 | 9.80 | 9.80 | - | 144,023 |
| Apr 17, 2026 | 9.80 | 9.80 | 9.70 | 9.80 | 9.80 | - | 82,456 |
| Apr 16, 2026 | 9.70 | 9.80 | 9.70 | 9.80 | 9.80 | 0.51% | 68,426 |
| Apr 10, 2026 | 9.75 | 9.80 | 9.70 | 9.75 | 9.75 | - | 73,522 |
| Apr 9, 2026 | 9.75 | 9.75 | 9.70 | 9.75 | 9.75 | - | 122,999 |
| Apr 8, 2026 | 9.70 | 9.80 | 9.70 | 9.75 | 9.75 | - | 147,284 |
| Apr 7, 2026 | 9.70 | 9.75 | 9.70 | 9.75 | 9.75 | - | 64,241 |
| Apr 3, 2026 | 9.80 | 9.80 | 9.75 | 9.75 | 9.75 | -0.51% | 173,351 |
| 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 |