Skip to main content
Pop Mart International Group Limited (BKK:POPMART80)
Thailand flag Thailand · Delayed Price · Currency is THB
6.35
-0.05 (-0.78%)
At close: Apr 28, 2026

BKK:POPMART80 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20266.356.356.256.356.35-0.78%93,002
Apr 27, 20266.406.456.356.406.40-0.78%220,966
Apr 24, 20266.456.506.406.456.45-152,762
Apr 23, 20266.506.556.406.456.45-3.01%140,309
Apr 22, 20266.656.706.556.656.65-1.48%184,845
Apr 21, 20266.656.806.656.756.753.05%268,934
Apr 20, 20266.506.606.506.556.551.55%679,075
Apr 17, 20266.556.606.456.456.45-2.27%324,791
Apr 16, 20266.806.856.606.606.607.32%986,789
Apr 10, 20266.256.256.156.156.15-0.81%244,406
Apr 9, 20266.406.406.206.206.20-2,523,957
Apr 8, 20266.306.356.206.206.204.20%355,112
Apr 7, 20266.006.005.905.955.95-0.83%100,233
Apr 3, 20266.006.005.956.006.000.84%39,091
Apr 2, 20266.056.055.905.955.95-2.46%628,117
Apr 1, 20266.156.256.006.106.100.83%2,343,148
Mar 31, 20266.056.105.956.056.05-3.97%829,209
Mar 30, 20266.106.456.056.306.30-1.56%905,328
Mar 27, 20266.456.456.356.406.400.79%811,065
Mar 26, 20266.556.606.256.356.35-11.81%4,395,580
Mar 25, 20269.109.156.957.207.20-20.00%7,101,138
Mar 24, 20268.659.058.609.009.006.51%571,566
Mar 23, 20268.508.608.308.458.45-3.98%976,879
Mar 20, 20268.859.008.708.808.80-1.12%400,034
Mar 19, 20269.159.158.908.908.90-4.81%310,829
Mar 18, 20269.159.359.009.359.354.47%194,279
Mar 17, 20269.009.108.908.958.951.70%312,158
Mar 16, 20268.558.808.558.808.804.14%457,384
Mar 13, 20268.358.458.308.458.450.60%27,353
Mar 12, 20268.258.408.258.408.401.82%87,139
Mar 11, 20268.408.458.208.258.25-1.20%154,688
Mar 10, 20268.458.558.258.358.35-1.18%346,583
Mar 9, 20268.208.458.158.458.450.60%88,131
Mar 6, 20268.408.458.358.408.402.44%107,555
Mar 5, 20268.508.508.208.208.20-198,659
Mar 4, 20268.308.408.208.208.20-8.89%1,215,129
Mar 2, 20269.009.209.009.009.00-1.10%527,932
Feb 27, 20268.909.158.909.109.103.41%129,724
Feb 26, 20269.209.208.808.808.80-3.83%322,667
Feb 25, 20269.159.309.159.159.15-391,416
Feb 24, 20269.559.559.159.159.15-6.15%663,918
Feb 23, 202610.0010.009.759.759.75-168,473
Feb 20, 20269.759.809.609.759.75-1.52%276,457
Feb 19, 20269.9510.009.859.909.90-0.50%262,191
Feb 18, 20269.9510.109.959.959.95-81,566
Feb 17, 202610.1010.109.959.959.95-1.49%80,693
Feb 16, 20269.9510.109.8510.1010.103.06%183,965
Feb 13, 20269.809.959.659.809.80-1.01%742,326
Feb 12, 202610.1010.109.859.909.90-0.50%442,762
Feb 11, 202610.3010.409.959.959.95-7.01%1,000,852
Feb 10, 202610.5010.8010.5010.7010.704.90%1,506,016
Feb 9, 20269.9510.509.9010.2010.205.15%1,157,556
Feb 6, 20269.9010.009.709.709.70-1.52%392,576
Feb 5, 20269.759.909.709.859.853.14%874,063
Feb 4, 20269.259.609.059.559.552.14%688,507
Feb 3, 20269.259.459.259.359.352.19%481,759
Feb 2, 20269.209.259.109.159.151.67%1,034,019
Jan 30, 20269.109.158.959.009.00-1.64%392,984
Jan 29, 20269.259.309.159.159.15-1.08%290,090
Jan 28, 20268.809.358.759.259.257.56%2,265,449
Jan 27, 20268.758.758.608.608.60-262,467
Jan 26, 20268.758.808.608.608.60-1.15%350,282
Jan 23, 20268.758.908.708.708.704.82%2,496,472
Jan 22, 20267.858.357.858.308.307.79%2,295,080
Jan 21, 20267.607.757.507.707.70-0.65%279,185
Jan 20, 20267.807.857.757.757.757.64%778,522
Jan 19, 20267.207.257.107.207.201.41%290,985
Jan 16, 20267.207.307.107.107.10-7.19%612,745
Jan 15, 20267.707.757.607.657.65-0.65%189,560
Jan 14, 20267.757.807.607.707.700.65%171,012
Jan 13, 20267.857.857.607.657.65-2.55%300,703
Jan 12, 20267.958.007.807.857.85-1.88%216,935
Jan 9, 20267.958.007.858.008.000.63%95,766
Jan 8, 20267.958.057.907.957.95-0.62%217,855
Jan 7, 20267.958.057.908.008.00-245,373
Jan 6, 20268.008.107.958.008.001.91%198,660
Jan 5, 20268.008.057.807.857.851.95%405,836
Dec 30, 20257.807.807.607.707.70-3.75%281,459
Dec 29, 20258.208.208.008.008.001.91%368,089
Dec 26, 20258.008.007.857.857.85-1.88%42,048
Dec 25, 20258.008.057.958.008.00-7,023
Dec 24, 20258.108.107.958.008.00-1.23%40,764
Dec 23, 20257.958.107.958.108.10-47,037
Dec 22, 20258.058.107.958.108.104.52%224,873
Dec 19, 20257.707.807.707.757.750.65%526,491
Dec 18, 20257.757.807.657.707.70-2.53%76,244
Dec 17, 20257.658.007.657.907.903.27%694,711
Dec 16, 20257.607.707.507.657.65-4,168,163
Dec 15, 20257.857.857.657.657.65-3.16%272,171
Dec 12, 20257.958.007.857.907.900.64%123,727
Dec 11, 20257.807.957.757.857.850.64%310,891
Dec 9, 20257.908.007.707.807.80-4.88%2,795,442
Dec 8, 20258.158.308.158.208.20-6.82%1,092,831
Dec 4, 20258.758.858.708.808.801.73%907,644
Dec 3, 20258.958.958.658.658.65-3.35%11,560,549
Dec 2, 20258.959.008.908.958.952.29%231,117
Dec 1, 20259.009.108.758.758.75-6.42%1,248,367
Nov 28, 20259.359.509.309.359.353.31%2,733,411
Nov 27, 20259.109.259.059.059.055.85%1,416,631
Nov 26, 20258.458.558.408.558.553.01%583,074