Prime Office Leasehold Property Fund (BKK:POPF)
Thailand
· Delayed Price · Currency is THB 6.90
+0.05 (0.73%)
At close: Mar 6, 2026
BKK:POPF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 6.85 | 6.90 | 6.80 | 6.90 | 6.90 | 0.73% | 313,500 |
| Mar 5, 2026 | 6.85 | 6.85 | 6.80 | 6.85 | 6.85 | - | 208,810 |
| Mar 4, 2026 | 6.85 | 6.90 | 6.75 | 6.85 | 6.85 | -1.44% | 756,993 |
| Mar 2, 2026 | 6.85 | 6.95 | 6.80 | 6.95 | 6.95 | - | 395,370 |
| Feb 27, 2026 | 6.90 | 6.95 | 6.85 | 6.95 | 6.95 | - | 360,604 |
| Feb 26, 2026 | 6.85 | 6.95 | 6.85 | 6.95 | 6.95 | 0.72% | 265,053 |
| Feb 25, 2026 | 6.85 | 6.90 | 6.85 | 6.90 | 6.90 | 0.73% | 251,670 |
| Feb 24, 2026 | 6.85 | 6.85 | 6.80 | 6.85 | 6.85 | - | 287,017 |
| Feb 23, 2026 | 6.85 | 6.85 | 6.80 | 6.85 | 6.85 | - | 509,071 |
| Feb 20, 2026 | 6.95 | 6.95 | 6.85 | 6.85 | 6.85 | -1.44% | 223,522 |
| Feb 19, 2026 | 6.90 | 6.95 | 6.85 | 6.95 | 6.95 | 0.72% | 327,339 |
| Feb 18, 2026 | 6.85 | 6.90 | 6.85 | 6.90 | 6.90 | 0.73% | 301,628 |
| Feb 17, 2026 | 6.85 | 6.85 | 6.80 | 6.85 | 6.85 | 0.74% | 326,035 |
| Feb 16, 2026 | 6.80 | 6.90 | 6.80 | 6.80 | 6.80 | - | 467,704 |
| Feb 13, 2026 | 6.75 | 6.85 | 6.70 | 6.80 | 6.80 | -2.16% | 477,869 |
| Feb 12, 2026 | 6.95 | 7.00 | 6.90 | 6.95 | 6.74 | - | 539,524 |
| Feb 11, 2026 | 6.90 | 6.95 | 6.90 | 6.95 | 6.74 | - | 379,501 |
| Feb 10, 2026 | 6.90 | 6.95 | 6.85 | 6.95 | 6.74 | - | 206,038 |
| Feb 9, 2026 | 6.90 | 6.95 | 6.85 | 6.95 | 6.74 | 0.72% | 391,764 |
| Feb 6, 2026 | 6.90 | 6.90 | 6.85 | 6.90 | 6.69 | - | 568,555 |
| Feb 5, 2026 | 6.85 | 6.90 | 6.80 | 6.90 | 6.69 | 0.73% | 204,410 |
| Feb 4, 2026 | 6.85 | 6.90 | 6.85 | 6.85 | 6.64 | - | 369,758 |
| Feb 3, 2026 | 6.80 | 6.85 | 6.80 | 6.85 | 6.64 | - | 92,526 |
| Feb 2, 2026 | 6.80 | 6.85 | 6.80 | 6.85 | 6.64 | - | 128,311 |
| Jan 30, 2026 | 6.85 | 6.85 | 6.80 | 6.85 | 6.64 | - | 159,200 |
| Jan 29, 2026 | 6.80 | 6.85 | 6.80 | 6.85 | 6.64 | - | 170,916 |
| Jan 28, 2026 | 6.80 | 6.85 | 6.80 | 6.85 | 6.64 | - | 110,000 |
| Jan 27, 2026 | 6.85 | 6.85 | 6.80 | 6.85 | 6.64 | - | 290,706 |
| Jan 26, 2026 | 6.85 | 6.85 | 6.80 | 6.85 | 6.64 | - | 49,700 |
| Jan 23, 2026 | 6.80 | 6.85 | 6.80 | 6.85 | 6.64 | 0.74% | 61,001 |
| Jan 22, 2026 | 6.80 | 6.85 | 6.80 | 6.80 | 6.59 | -0.73% | 131,600 |
| Jan 21, 2026 | 6.80 | 6.85 | 6.80 | 6.85 | 6.64 | 0.74% | 109,300 |
| Jan 20, 2026 | 6.85 | 6.85 | 6.80 | 6.80 | 6.59 | -0.73% | 100,618 |
| Jan 19, 2026 | 6.80 | 6.85 | 6.80 | 6.85 | 6.64 | 0.74% | 122,900 |
| Jan 16, 2026 | 6.85 | 6.85 | 6.75 | 6.80 | 6.59 | - | 395,955 |
| Jan 15, 2026 | 6.85 | 6.85 | 6.80 | 6.80 | 6.59 | -0.73% | 100,300 |
| Jan 14, 2026 | 6.80 | 6.85 | 6.80 | 6.85 | 6.64 | - | 134,465 |
| Jan 13, 2026 | 6.85 | 6.85 | 6.80 | 6.85 | 6.64 | - | 36,003 |
| Jan 12, 2026 | 6.80 | 6.85 | 6.80 | 6.85 | 6.64 | - | 84,848 |
| Jan 9, 2026 | 6.85 | 6.85 | 6.80 | 6.85 | 6.64 | - | 61,724 |
| Jan 8, 2026 | 6.80 | 6.85 | 6.80 | 6.85 | 6.64 | - | 158,014 |
| Jan 7, 2026 | 6.85 | 6.85 | 6.75 | 6.85 | 6.64 | - | 385,820 |
| Jan 6, 2026 | 6.85 | 6.85 | 6.80 | 6.85 | 6.64 | - | 143,045 |
| Jan 5, 2026 | 6.75 | 6.85 | 6.75 | 6.85 | 6.64 | 0.74% | 244,094 |
| Dec 30, 2025 | 6.75 | 6.80 | 6.70 | 6.80 | 6.59 | 0.74% | 265,651 |
| Dec 29, 2025 | 6.65 | 6.75 | 6.65 | 6.75 | 6.54 | 0.75% | 96,477 |
| Dec 26, 2025 | 6.65 | 6.70 | 6.60 | 6.70 | 6.49 | 0.75% | 92,941 |
| Dec 25, 2025 | 6.60 | 6.65 | 6.60 | 6.65 | 6.44 | - | 97,564 |
| Dec 24, 2025 | 6.65 | 6.65 | 6.60 | 6.65 | 6.44 | 0.76% | 32,500 |
| Dec 23, 2025 | 6.60 | 6.65 | 6.60 | 6.60 | 6.40 | - | 158,810 |
| Dec 22, 2025 | 6.65 | 6.65 | 6.60 | 6.60 | 6.40 | -0.75% | 20,079 |
| Dec 19, 2025 | 6.65 | 6.65 | 6.60 | 6.65 | 6.44 | - | 423,135 |
| Dec 18, 2025 | 6.65 | 6.65 | 6.60 | 6.65 | 6.44 | - | 61,500 |
| Dec 17, 2025 | 6.60 | 6.65 | 6.60 | 6.65 | 6.44 | 0.76% | 144,933 |
| Dec 16, 2025 | 6.55 | 6.60 | 6.55 | 6.60 | 6.40 | - | 6,403 |
| Dec 15, 2025 | 6.55 | 6.60 | 6.55 | 6.60 | 6.40 | - | 89,928 |
| Dec 12, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.40 | - | 46,283 |
| Dec 11, 2025 | 6.60 | 6.65 | 6.60 | 6.60 | 6.40 | - | 109,319 |
| Dec 9, 2025 | 6.55 | 6.60 | 6.50 | 6.60 | 6.40 | 0.76% | 172,303 |
| Dec 8, 2025 | 6.50 | 6.60 | 6.50 | 6.55 | 6.35 | - | 158,835 |
| Dec 4, 2025 | 6.45 | 6.55 | 6.45 | 6.55 | 6.35 | 0.77% | 234,264 |
| Dec 3, 2025 | 6.50 | 6.50 | 6.45 | 6.50 | 6.30 | - | 31,750 |
| Dec 2, 2025 | 6.45 | 6.50 | 6.45 | 6.50 | 6.30 | - | 78,842 |
| Dec 1, 2025 | 6.55 | 6.55 | 6.50 | 6.50 | 6.30 | -0.76% | 114,800 |
| Nov 28, 2025 | 6.45 | 6.55 | 6.45 | 6.55 | 6.35 | 0.77% | 197,212 |
| Nov 27, 2025 | 6.50 | 6.50 | 6.45 | 6.50 | 6.30 | - | 74,157 |
| Nov 26, 2025 | 6.45 | 6.50 | 6.45 | 6.50 | 6.30 | - | 71,736 |
| Nov 25, 2025 | 6.45 | 6.50 | 6.45 | 6.50 | 6.30 | 0.78% | 38,200 |
| Nov 24, 2025 | 6.45 | 6.50 | 6.45 | 6.45 | 6.25 | -0.77% | 46,793 |
| Nov 21, 2025 | 6.45 | 6.50 | 6.40 | 6.50 | 6.30 | 0.78% | 112,517 |
| Nov 20, 2025 | 6.45 | 6.45 | 6.40 | 6.45 | 6.25 | - | 121,900 |
| Nov 19, 2025 | 6.45 | 6.50 | 6.40 | 6.45 | 6.25 | -0.77% | 287,581 |
| Nov 18, 2025 | 6.45 | 6.50 | 6.45 | 6.50 | 6.30 | 0.78% | 70,400 |
| Nov 17, 2025 | 6.50 | 6.50 | 6.45 | 6.45 | 6.25 | -3.01% | 284,654 |
| Nov 14, 2025 | 6.60 | 6.65 | 6.50 | 6.65 | 6.24 | - | 788,700 |
| Nov 13, 2025 | 6.60 | 6.65 | 6.60 | 6.65 | 6.24 | - | 253,530 |
| Nov 12, 2025 | 6.60 | 6.65 | 6.55 | 6.65 | 6.24 | 0.76% | 268,201 |
| Nov 11, 2025 | 6.55 | 6.60 | 6.55 | 6.60 | 6.19 | - | 539,200 |
| Nov 10, 2025 | 6.60 | 6.60 | 6.50 | 6.60 | 6.19 | - | 385,390 |
| Nov 7, 2025 | 6.60 | 6.60 | 6.55 | 6.60 | 6.19 | -0.75% | 453,310 |
| Nov 6, 2025 | 6.55 | 6.65 | 6.55 | 6.65 | 6.24 | 1.53% | 325,620 |
| Nov 5, 2025 | 6.45 | 6.65 | 6.45 | 6.55 | 6.14 | 2.34% | 730,820 |
| Nov 4, 2025 | 6.40 | 6.45 | 6.35 | 6.40 | 6.00 | -0.78% | 81,440 |
| Nov 3, 2025 | 6.35 | 6.45 | 6.35 | 6.45 | 6.05 | 0.78% | 76,500 |
| Oct 31, 2025 | 6.40 | 6.45 | 6.35 | 6.40 | 6.00 | - | 161,955 |
| Oct 30, 2025 | 6.45 | 6.45 | 6.40 | 6.40 | 6.00 | -0.78% | 142,900 |
| Oct 29, 2025 | 6.45 | 6.45 | 6.40 | 6.45 | 6.05 | -0.77% | 127,800 |
| Oct 28, 2025 | 6.45 | 6.50 | 6.40 | 6.50 | 6.10 | 0.78% | 204,424 |
| Oct 27, 2025 | 6.40 | 6.45 | 6.40 | 6.45 | 6.05 | 0.78% | 62,204 |
| Oct 24, 2025 | 6.40 | 6.45 | 6.40 | 6.40 | 6.00 | -0.78% | 80,110 |
| Oct 22, 2025 | 6.40 | 6.45 | 6.35 | 6.45 | 6.05 | 0.78% | 110,601 |
| Oct 21, 2025 | 6.40 | 6.40 | 6.35 | 6.40 | 6.00 | - | 153,991 |
| Oct 20, 2025 | 6.40 | 6.40 | 6.35 | 6.40 | 6.00 | - | 123,649 |
| Oct 17, 2025 | 6.40 | 6.40 | 6.30 | 6.40 | 6.00 | - | 52,200 |
| Oct 16, 2025 | 6.30 | 6.40 | 6.30 | 6.40 | 6.00 | 0.79% | 253,900 |
| Oct 15, 2025 | 6.30 | 6.35 | 6.25 | 6.35 | 5.95 | 0.79% | 112,621 |
| Oct 14, 2025 | 6.35 | 6.35 | 6.25 | 6.30 | 5.91 | -0.79% | 38,600 |
| Oct 10, 2025 | 6.25 | 6.35 | 6.25 | 6.35 | 5.95 | - | 329,201 |
| Oct 9, 2025 | 6.30 | 6.35 | 6.25 | 6.35 | 5.95 | 0.79% | 223,000 |
| Oct 8, 2025 | 6.35 | 6.35 | 6.30 | 6.30 | 5.91 | -0.79% | 144,900 |