Prospect Logistics and Industrial Freehold and Leasehold Real Estate Investment Trust (BKK:PROSPECT)
Thailand
· Delayed Price · Currency is THB 6.95
-0.03 (-0.46%)
At close: Feb 27, 2026
BKK:PROSPECT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 7.00 | 7.00 | 6.90 | 6.95 | 6.95 | -3.47% | 2,081,050 |
| Feb 26, 2026 | 7.05 | 7.20 | 7.05 | 7.20 | 6.98 | 2.13% | 4,915,480 |
| Feb 25, 2026 | 7.00 | 7.05 | 7.00 | 7.05 | 6.84 | - | 1,162,405 |
| Feb 24, 2026 | 7.00 | 7.05 | 7.00 | 7.05 | 6.84 | - | 933,434 |
| Feb 23, 2026 | 7.05 | 7.05 | 7.00 | 7.05 | 6.84 | 0.71% | 1,788,701 |
| Feb 20, 2026 | 7.05 | 7.10 | 6.95 | 7.00 | 6.79 | -0.71% | 3,575,865 |
| Feb 19, 2026 | 7.10 | 7.10 | 7.00 | 7.05 | 6.84 | -0.70% | 5,144,050 |
| Feb 18, 2026 | 7.05 | 7.10 | 7.00 | 7.10 | 6.89 | 0.71% | 1,645,817 |
| Feb 17, 2026 | 7.00 | 7.10 | 6.95 | 7.05 | 6.84 | 0.71% | 6,063,321 |
| Feb 16, 2026 | 6.95 | 7.00 | 6.90 | 7.00 | 6.79 | 0.72% | 1,945,675 |
| Feb 13, 2026 | 6.90 | 6.95 | 6.90 | 6.95 | 6.74 | - | 591,646 |
| Feb 12, 2026 | 6.90 | 6.95 | 6.85 | 6.95 | 6.74 | 0.72% | 638,300 |
| Feb 11, 2026 | 6.90 | 6.95 | 6.85 | 6.90 | 6.69 | -0.72% | 430,240 |
| Feb 10, 2026 | 6.90 | 6.95 | 6.85 | 6.95 | 6.74 | 0.72% | 107,700 |
| Feb 9, 2026 | 6.95 | 6.95 | 6.85 | 6.90 | 6.69 | -0.72% | 319,049 |
| Feb 6, 2026 | 6.95 | 6.95 | 6.90 | 6.95 | 6.74 | - | 602,145 |
| Feb 5, 2026 | 6.95 | 6.95 | 6.90 | 6.95 | 6.74 | - | 218,529 |
| Feb 4, 2026 | 6.90 | 6.95 | 6.85 | 6.95 | 6.74 | 0.72% | 114,120 |
| Feb 3, 2026 | 6.85 | 6.90 | 6.85 | 6.90 | 6.69 | - | 630,000 |
| Feb 2, 2026 | 6.90 | 6.90 | 6.85 | 6.90 | 6.69 | - | 130,804 |
| Jan 30, 2026 | 6.90 | 6.90 | 6.85 | 6.90 | 6.69 | - | 181,803 |
| Jan 29, 2026 | 6.90 | 6.90 | 6.85 | 6.90 | 6.69 | - | 454,239 |
| Jan 28, 2026 | 6.90 | 6.90 | 6.85 | 6.90 | 6.69 | - | 176,201 |
| Jan 27, 2026 | 6.90 | 6.95 | 6.85 | 6.90 | 6.69 | -0.72% | 1,258,551 |
| Jan 26, 2026 | 6.90 | 6.95 | 6.90 | 6.95 | 6.74 | - | 467,600 |
| Jan 23, 2026 | 6.95 | 6.95 | 6.90 | 6.95 | 6.74 | 0.72% | 22,720 |
| Jan 22, 2026 | 6.95 | 6.95 | 6.90 | 6.90 | 6.69 | - | 437,807 |
| Jan 21, 2026 | 6.95 | 6.95 | 6.90 | 6.90 | 6.69 | -0.72% | 388,819 |
| Jan 20, 2026 | 6.95 | 6.95 | 6.90 | 6.95 | 6.74 | - | 192,713 |
| Jan 19, 2026 | 7.00 | 7.00 | 6.90 | 6.95 | 6.74 | -0.71% | 1,356,202 |
| Jan 16, 2026 | 7.00 | 7.00 | 6.95 | 7.00 | 6.79 | - | 107,523 |
| Jan 15, 2026 | 6.95 | 7.00 | 6.95 | 7.00 | 6.79 | - | 116,501 |
| Jan 14, 2026 | 7.00 | 7.00 | 6.95 | 7.00 | 6.79 | - | 202,420 |
| Jan 13, 2026 | 6.90 | 7.00 | 6.90 | 7.00 | 6.79 | 0.72% | 125,405 |
| Jan 12, 2026 | 6.95 | 7.00 | 6.90 | 6.95 | 6.74 | -0.71% | 419,700 |
| Jan 9, 2026 | 6.95 | 7.00 | 6.95 | 7.00 | 6.79 | - | 436,352 |
| Jan 8, 2026 | 7.00 | 7.00 | 6.95 | 7.00 | 6.79 | 0.72% | 217,625 |
| Jan 7, 2026 | 6.95 | 7.00 | 6.95 | 6.95 | 6.74 | -0.71% | 151,701 |
| Jan 6, 2026 | 6.95 | 7.00 | 6.90 | 7.00 | 6.79 | - | 816,316 |
| Jan 5, 2026 | 7.00 | 7.00 | 6.95 | 7.00 | 6.79 | 0.72% | 198,469 |
| Dec 30, 2025 | 6.95 | 6.95 | 6.90 | 6.95 | 6.74 | - | 375,620 |
| Dec 29, 2025 | 6.95 | 6.95 | 6.90 | 6.95 | 6.74 | - | 649,600 |
| Dec 26, 2025 | 7.00 | 7.00 | 6.90 | 6.95 | 6.74 | - | 596,242 |
| Dec 25, 2025 | 7.00 | 7.00 | 6.90 | 6.95 | 6.74 | - | 238,715 |
| Dec 24, 2025 | 6.95 | 6.95 | 6.90 | 6.95 | 6.74 | - | 70,600 |
| Dec 23, 2025 | 6.90 | 6.95 | 6.85 | 6.95 | 6.74 | 0.72% | 144,120 |
| Dec 22, 2025 | 6.85 | 6.95 | 6.85 | 6.90 | 6.69 | 0.73% | 252,420 |
| Dec 19, 2025 | 6.85 | 6.85 | 6.80 | 6.85 | 6.64 | - | 164,343 |
| Dec 18, 2025 | 6.95 | 6.95 | 6.60 | 6.85 | 6.64 | -0.72% | 2,195,572 |
| Dec 17, 2025 | 7.00 | 7.00 | 6.80 | 6.90 | 6.69 | -1.43% | 1,441,131 |
| Dec 16, 2025 | 7.00 | 7.00 | 6.90 | 7.00 | 6.79 | - | 593,136 |
| Dec 15, 2025 | 6.95 | 7.00 | 6.95 | 7.00 | 6.79 | 0.72% | 506,265 |
| Dec 12, 2025 | 7.00 | 7.00 | 6.95 | 6.95 | 6.74 | - | 100,135 |
| Dec 11, 2025 | 6.95 | 7.00 | 6.90 | 6.95 | 6.74 | -0.71% | 741,345 |
| Dec 9, 2025 | 7.00 | 7.00 | 6.95 | 7.00 | 6.79 | - | 405,600 |
| Dec 8, 2025 | 6.95 | 7.00 | 6.95 | 7.00 | 6.79 | - | 190,700 |
| Dec 4, 2025 | 7.00 | 7.00 | 6.95 | 7.00 | 6.79 | - | 163,830 |
| Dec 3, 2025 | 7.00 | 7.00 | 6.95 | 7.00 | 6.79 | - | 314,258 |
| Dec 2, 2025 | 6.90 | 7.00 | 6.90 | 7.00 | 6.79 | 2.19% | 1,064,303 |
| Dec 1, 2025 | 7.00 | 7.05 | 6.80 | 6.85 | 6.64 | -2.84% | 1,640,479 |
| Nov 28, 2025 | 7.05 | 7.05 | 6.95 | 7.05 | 6.84 | -2.08% | 1,065,620 |
| Nov 27, 2025 | 7.20 | 7.20 | 7.15 | 7.20 | 6.77 | - | 508,200 |
| Nov 26, 2025 | 7.20 | 7.20 | 7.15 | 7.20 | 6.77 | -0.69% | 1,047,100 |
| Nov 25, 2025 | 7.20 | 7.25 | 7.20 | 7.25 | 6.82 | 0.69% | 265,100 |
| Nov 24, 2025 | 7.25 | 7.30 | 7.15 | 7.20 | 6.77 | - | 931,900 |
| Nov 21, 2025 | 7.20 | 7.20 | 7.15 | 7.20 | 6.77 | - | 143,746 |
| Nov 20, 2025 | 7.20 | 7.25 | 7.15 | 7.20 | 6.77 | - | 2,634,100 |
| Nov 19, 2025 | 7.15 | 7.20 | 7.15 | 7.20 | 6.77 | - | 276,310 |
| Nov 18, 2025 | 7.20 | 7.20 | 7.15 | 7.20 | 6.77 | - | 107,627 |
| Nov 17, 2025 | 7.10 | 7.20 | 7.10 | 7.20 | 6.77 | 0.70% | 370,243 |
| Nov 14, 2025 | 7.05 | 7.20 | 7.05 | 7.15 | 6.73 | 2.14% | 208,410 |
| Nov 13, 2025 | 7.00 | 7.00 | 6.95 | 7.00 | 6.59 | - | 94,211 |
| Nov 12, 2025 | 7.05 | 7.05 | 6.90 | 7.00 | 6.59 | - | 472,762 |
| Nov 11, 2025 | 7.10 | 7.10 | 7.00 | 7.00 | 6.59 | -1.41% | 569,700 |
| Nov 10, 2025 | 7.10 | 7.10 | 7.00 | 7.10 | 6.68 | - | 124,320 |
| Nov 7, 2025 | 7.05 | 7.10 | 7.05 | 7.10 | 6.68 | 0.71% | 62,262 |
| Nov 6, 2025 | 7.05 | 7.10 | 6.95 | 7.05 | 6.63 | -0.70% | 822,720 |
| Nov 5, 2025 | 6.95 | 7.10 | 6.95 | 7.10 | 6.68 | 0.71% | 254,700 |
| Nov 4, 2025 | 7.00 | 7.05 | 6.90 | 7.05 | 6.63 | 0.71% | 820,800 |
| Nov 3, 2025 | 7.05 | 7.05 | 6.95 | 7.00 | 6.59 | -0.71% | 429,933 |
| Oct 31, 2025 | 7.05 | 7.05 | 7.00 | 7.05 | 6.63 | 0.71% | 165,812 |
| Oct 30, 2025 | 7.05 | 7.05 | 7.00 | 7.00 | 6.59 | -0.71% | 255,704 |
| Oct 29, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 6.63 | - | 16,341 |
| Oct 28, 2025 | 7.05 | 7.05 | 7.00 | 7.05 | 6.63 | - | 149,400 |
| Oct 27, 2025 | 7.05 | 7.05 | 7.00 | 7.05 | 6.63 | 0.71% | 307,100 |
| Oct 24, 2025 | 7.10 | 7.10 | 6.95 | 7.00 | 6.59 | -1.41% | 826,902 |
| Oct 22, 2025 | 7.10 | 7.10 | 7.05 | 7.10 | 6.68 | - | 55,024 |
| Oct 21, 2025 | 7.00 | 7.15 | 7.00 | 7.10 | 6.68 | 1.43% | 300,001 |
| Oct 20, 2025 | 7.00 | 7.05 | 7.00 | 7.00 | 6.59 | - | 307,025 |
| Oct 17, 2025 | 7.15 | 7.15 | 7.00 | 7.00 | 6.59 | -2.10% | 1,196,531 |
| Oct 16, 2025 | 7.15 | 7.15 | 7.10 | 7.15 | 6.73 | - | 143,900 |
| Oct 15, 2025 | 7.15 | 7.15 | 7.10 | 7.15 | 6.73 | - | 97,831 |
| Oct 14, 2025 | 7.20 | 7.20 | 7.15 | 7.15 | 6.73 | - | 264,300 |
| Oct 10, 2025 | 7.20 | 7.20 | 7.15 | 7.15 | 6.73 | -0.69% | 69,552 |
| Oct 9, 2025 | 7.20 | 7.20 | 7.15 | 7.20 | 6.77 | -0.69% | 817,928 |
| Oct 8, 2025 | 7.20 | 7.25 | 7.15 | 7.25 | 6.82 | - | 398,199 |
| Oct 7, 2025 | 7.20 | 7.25 | 7.15 | 7.25 | 6.82 | 1.40% | 1,103,823 |
| Oct 6, 2025 | 7.20 | 7.20 | 7.15 | 7.15 | 6.73 | -1.38% | 806,399 |
| Oct 3, 2025 | 7.20 | 7.25 | 7.15 | 7.25 | 6.82 | 0.69% | 309,240 |
| Oct 2, 2025 | 7.20 | 7.20 | 7.15 | 7.20 | 6.77 | -0.69% | 84,110 |