Talaad Thai Leasehold Property Fund (BKK:TTLPF)
Thailand · Delayed Price · Currency is THB 7.60
-0.05 (-0.65%)
Sep 3, 2026, 10:43 AM ICT
BKK:TTLPF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 7.65 | 7.65 | 7.60 | 7.65 | 7.65 | - | 163,797 |
| Sep 1, 2026 | 7.65 | 7.70 | 7.60 | 7.65 | 7.65 | - | 103,245 |
| Aug 31, 2026 | 7.65 | 7.70 | 7.60 | 7.65 | 7.65 | - | 163,477 |
| Aug 28, 2026 | 7.60 | 7.70 | 7.60 | 7.65 | 7.65 | 0.66% | 85,007 |
| Aug 27, 2026 | 7.70 | 7.70 | 7.60 | 7.60 | 7.60 | -1.94% | 197,625 |
| Aug 26, 2026 | 7.65 | 7.75 | 7.65 | 7.75 | 7.75 | 1.12% | 203,619 |
| Aug 25, 2026 | 8.15 | 8.30 | 8.15 | 8.15 | 7.66 | -0.61% | 656,537 |
| Aug 24, 2026 | 8.15 | 8.20 | 8.10 | 8.20 | 7.71 | - | 136,471 |
| Aug 21, 2026 | 8.20 | 8.25 | 8.15 | 8.20 | 7.71 | 0.61% | 89,136 |
| Aug 20, 2026 | 7.95 | 8.15 | 7.95 | 8.15 | 7.66 | 2.52% | 222,713 |
| Aug 19, 2026 | 8.10 | 8.15 | 7.95 | 7.95 | 7.48 | -1.24% | 344,383 |
| Aug 18, 2026 | 7.75 | 8.45 | 7.75 | 8.05 | 7.57 | 3.21% | 546,467 |
| Aug 17, 2026 | 7.25 | 7.80 | 7.25 | 7.80 | 7.34 | 9.86% | 1,493,539 |
| Aug 14, 2026 | 8.20 | 8.20 | 6.90 | 7.10 | 6.68 | -14.97% | 1,529,663 |
| Aug 13, 2026 | 8.75 | 8.75 | 8.35 | 8.35 | 7.85 | -5.11% | 493,795 |
| Aug 11, 2026 | 8.85 | 8.90 | 8.75 | 8.80 | 8.28 | -0.56% | 258,466 |
| Aug 10, 2026 | 9.05 | 9.05 | 8.80 | 8.85 | 8.32 | -2.21% | 527,989 |
| Aug 7, 2026 | 9.15 | 9.20 | 9.05 | 9.05 | 8.51 | -1.09% | 191,425 |
| Aug 6, 2026 | 9.25 | 9.25 | 9.15 | 9.15 | 8.60 | -1.08% | 317,034 |
| Aug 5, 2026 | 9.30 | 9.30 | 9.20 | 9.25 | 8.70 | -0.54% | 295,120 |
| Aug 4, 2026 | 9.30 | 9.35 | 9.25 | 9.30 | 8.75 | - | 38,635 |
| Aug 3, 2026 | 9.30 | 9.35 | 9.25 | 9.30 | 8.75 | 0.54% | 137,906 |
| Jul 31, 2026 | 9.30 | 9.35 | 9.25 | 9.25 | 8.70 | -0.54% | 244,839 |
| Jul 30, 2026 | 9.35 | 9.35 | 9.30 | 9.30 | 8.75 | -0.53% | 111,523 |
| Jul 27, 2026 | 9.35 | 9.40 | 9.30 | 9.35 | 8.79 | -0.53% | 237,301 |
| Jul 24, 2026 | 9.40 | 9.40 | 9.35 | 9.40 | 8.84 | - | 43,844 |
| Jul 23, 2026 | 9.40 | 9.40 | 9.35 | 9.40 | 8.84 | - | 149,706 |
| Jul 22, 2026 | 9.45 | 9.45 | 9.35 | 9.40 | 8.84 | -0.53% | 205,169 |
| Jul 21, 2026 | 9.45 | 9.45 | 9.40 | 9.45 | 8.89 | - | 441,400 |
| Jul 20, 2026 | 9.45 | 9.45 | 9.40 | 9.45 | 8.89 | - | 240,929 |
| Jul 17, 2026 | 9.45 | 9.50 | 9.40 | 9.45 | 8.89 | -0.53% | 218,268 |
| Jul 16, 2026 | 9.45 | 9.50 | 9.45 | 9.50 | 8.93 | 0.53% | 49,226 |
| Jul 15, 2026 | 9.45 | 9.45 | 9.40 | 9.45 | 8.89 | - | 165,943 |
| Jul 14, 2026 | 9.45 | 9.45 | 9.40 | 9.45 | 8.89 | 0.53% | 215,013 |
| Jul 13, 2026 | 9.45 | 9.45 | 9.40 | 9.40 | 8.84 | -0.53% | 223,762 |
| Jul 10, 2026 | 9.45 | 9.45 | 9.40 | 9.45 | 8.89 | - | 98,127 |
| Jul 9, 2026 | 9.45 | 9.45 | 9.40 | 9.45 | 8.89 | - | 45,230 |
| Jul 8, 2026 | 9.50 | 9.50 | 9.40 | 9.45 | 8.89 | -0.53% | 80,847 |
| Jul 7, 2026 | 9.45 | 9.50 | 9.40 | 9.50 | 8.93 | 0.53% | 39,226 |
| Jul 6, 2026 | 9.45 | 9.50 | 9.45 | 9.45 | 8.89 | - | 210,689 |
| Jul 3, 2026 | 9.45 | 9.45 | 9.40 | 9.45 | 8.89 | - | 288,150 |
| Jul 2, 2026 | 9.40 | 9.50 | 9.40 | 9.45 | 8.89 | - | 75,343 |
| Jul 1, 2026 | 9.45 | 9.45 | 9.40 | 9.45 | 8.89 | -0.53% | 179,399 |
| Jun 30, 2026 | 9.45 | 9.50 | 9.45 | 9.50 | 8.93 | 0.53% | 65,079 |
| Jun 29, 2026 | 9.50 | 9.50 | 9.40 | 9.45 | 8.89 | - | 103,143 |
| Jun 26, 2026 | 9.50 | 9.50 | 9.45 | 9.45 | 8.89 | -0.53% | 162,257 |
| Jun 25, 2026 | 9.45 | 9.50 | 9.45 | 9.50 | 8.93 | - | 45,945 |
| Jun 24, 2026 | 9.40 | 9.50 | 9.40 | 9.50 | 8.93 | - | 107,705 |
| Jun 23, 2026 | 9.45 | 9.50 | 9.40 | 9.50 | 8.93 | - | 277,455 |
| Jun 22, 2026 | 9.50 | 9.50 | 9.45 | 9.50 | 8.93 | - | 166,532 |