Skip to main content
Pop Mart International Group Limited (BKK:POPMART23)
Thailand flag Thailand · Delayed Price · Currency is THB
1.560
+0.060 (4.00%)
Last updated: Apr 29, 2026, 10:18 AM ICT

BKK:POPMART23 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.511.521.501.501.50-1.96%1,991
Apr 27, 20261.531.531.531.531.53-2.55%3,501
Apr 24, 20261.541.571.541.571.572.61%6,510
Apr 23, 20261.551.551.531.531.53-2.55%32,191
Apr 22, 20261.591.591.571.571.57-1.88%18,601
Apr 21, 20261.601.611.591.601.602.56%20,647
Apr 20, 20261.551.571.551.561.56-8,916
Apr 17, 20261.561.561.561.561.56-1.89%564
Apr 16, 20261.631.631.591.591.596.00%874,699
Apr 10, 20261.491.501.471.501.500.67%23,407
Apr 9, 20261.521.521.491.491.49-42,524
Apr 8, 20261.521.521.491.491.494.93%198,394
Apr 7, 20261.411.421.411.421.42-268
Apr 3, 20261.411.421.411.421.42-0.70%431
Apr 2, 20261.431.431.411.431.43-2.72%193,972
Apr 1, 20261.461.501.441.471.472.80%10,469
Mar 31, 20261.441.441.411.431.43-3.38%300,295
Mar 30, 20261.461.521.451.481.48-3.27%32,633
Mar 27, 20261.531.541.501.531.53-722,616
Mar 26, 20261.561.561.491.531.53-10.53%818,588
Mar 25, 20262.182.181.651.711.71-20.83%304,334
Mar 24, 20262.162.162.142.162.166.93%1,900
Mar 23, 20262.062.062.002.022.02-5.61%778,981
Mar 20, 20262.122.142.122.142.140.94%100,400
Mar 19, 20262.182.182.122.122.12-2.75%514,535
Mar 18, 20262.182.202.142.182.184.81%11,128
Mar 17, 20262.162.162.082.082.080.97%27,131
Mar 16, 20262.062.142.062.062.06-0.96%25,552
Mar 13, 20262.002.081.982.082.084.00%16,257
Mar 12, 20261.992.001.992.002.002.04%17,561
Mar 11, 20261.991.991.961.961.96-2.00%556
Mar 10, 20262.042.041.972.002.000.50%1,505
Mar 9, 20261.981.991.981.991.99-1.49%691
Mar 6, 20262.002.022.002.022.021.51%12,296
Mar 5, 20262.022.021.991.991.99-6,003
Mar 4, 20261.992.021.961.991.99-7.87%5,246
Mar 2, 20262.142.162.142.162.16-3.57%66,417
Feb 27, 20262.142.242.142.242.246.67%83,854
Feb 26, 20262.182.182.102.102.10-7.08%55,051
Feb 25, 20262.182.262.182.262.262.73%14,107
Feb 24, 20262.282.282.202.202.20-5.98%34,399
Feb 23, 20262.362.362.342.342.340.86%13,001
Feb 20, 20262.322.322.302.322.32-4.92%6,521
Feb 19, 20262.362.462.362.442.44-0.81%25
Feb 18, 20262.462.462.462.462.461.65%1,000
Feb 16, 20262.362.442.362.422.425.22%1,688
Feb 13, 20262.362.362.282.302.30-4.96%742
Feb 12, 20262.422.422.342.422.42-175,016
Feb 11, 20262.482.482.422.422.42-5.47%49,673
Feb 10, 20262.542.582.542.562.564.07%72,058
Feb 9, 20262.402.502.402.462.464.24%125,437
Feb 6, 20262.382.402.362.362.36-0.84%63,347
Feb 5, 20262.342.382.322.382.383.48%21,115
Feb 4, 20262.202.302.182.302.304.55%52,010
Feb 3, 20262.202.242.202.202.200.92%117,177
Feb 2, 20262.182.222.182.182.18-9,900
Jan 30, 20262.182.182.142.182.18-0.91%13,057
Jan 29, 20262.222.222.202.202.20-1.79%8,498
Jan 28, 20262.102.262.102.242.247.69%149,422
Jan 27, 20262.062.082.042.082.08-0.95%9,926
Jan 26, 20262.122.122.082.102.10-25,454
Jan 23, 20262.082.122.082.102.107.14%72,586
Jan 22, 20261.901.991.901.961.965.38%93,208
Jan 21, 20261.821.861.821.861.86-1.59%2,719
Jan 20, 20261.871.901.861.891.898.62%234,385
Jan 19, 20261.721.741.711.741.741.16%38,580
Jan 16, 20261.721.741.701.721.72-6.52%288,667
Jan 15, 20261.861.861.821.841.84-1.08%597
Jan 14, 20261.871.871.831.861.86-1.59%52,791
Jan 13, 20261.881.891.831.891.89-1.56%23,651
Jan 12, 20261.901.921.881.921.92-1.03%359
Jan 9, 20261.901.941.881.941.941.04%20,097
Jan 8, 20261.901.921.901.921.92-1.54%2,848
Jan 7, 20261.901.951.891.951.951.56%11,081
Jan 6, 20261.921.941.921.921.92-0.52%259,969
Jan 5, 20261.931.941.901.931.932.66%50,122
Dec 30, 20251.851.881.841.881.88-4.08%13,266
Dec 29, 20251.961.971.931.961.960.51%32,741
Dec 26, 20251.941.951.941.951.95-3,100
Dec 25, 20251.951.951.951.951.950.52%6,000
Dec 24, 20251.921.951.921.941.940.52%275
Dec 23, 20251.901.931.901.931.93-0.52%642
Dec 22, 20251.941.951.911.941.943.74%31,762
Dec 19, 20251.861.871.841.871.87-2.09%6,713
Dec 18, 20251.821.911.821.911.91-1.55%403,495
Dec 17, 20251.841.941.841.941.943.19%18,404
Dec 16, 20251.801.881.791.881.88-0.53%908
Dec 15, 20251.871.891.841.891.89-2.07%128,138
Dec 12, 20251.911.941.891.931.931.58%33,713
Dec 11, 20251.881.901.861.901.902.15%301,906
Dec 9, 20251.921.921.841.861.86-5.58%30,949
Dec 8, 20251.921.971.921.971.97-9.63%312,606
Dec 4, 20252.102.182.102.182.181.87%6,892
Dec 3, 20252.142.142.122.142.14-5,131
Dec 2, 20252.162.162.142.142.14-0.93%42,066
Dec 1, 20252.162.162.102.162.16-4.42%18,640
Nov 28, 20252.262.262.182.262.263.67%55,463
Nov 27, 20252.202.242.162.182.185.83%77,638
Nov 26, 20252.042.062.022.062.06-73,462
Nov 25, 20252.022.062.002.062.063.00%7,263