Pop Mart International Group Limited (BKK:POPMART80)
Thailand
· Delayed Price · Currency is THB 8.80
+0.15 (1.73%)
At close: Dec 4, 2025
BKK:POPMART80 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 8.75 | 8.85 | 8.70 | 8.80 | 8.80 | 1.73% | 907,644 |
| Dec 3, 2025 | 8.95 | 8.95 | 8.65 | 8.65 | 8.65 | -3.35% | 11,560,549 |
| Dec 2, 2025 | 8.95 | 9.00 | 8.90 | 8.95 | 8.95 | 2.29% | 231,117 |
| Dec 1, 2025 | 9.00 | 9.10 | 8.75 | 8.75 | 8.75 | -6.42% | 1,248,367 |
| Nov 28, 2025 | 9.35 | 9.50 | 9.30 | 9.35 | 9.35 | 3.31% | 2,733,411 |
| Nov 27, 2025 | 9.10 | 9.25 | 9.05 | 9.05 | 9.05 | 5.85% | 1,416,631 |
| Nov 26, 2025 | 8.45 | 8.55 | 8.40 | 8.55 | 8.55 | 3.01% | 583,074 |
| Nov 25, 2025 | 8.40 | 8.50 | 8.30 | 8.30 | 8.30 | 0.61% | 172,951 |
| Nov 24, 2025 | 8.30 | 8.40 | 8.25 | 8.25 | 8.25 | -0.60% | 192,539 |
| Nov 21, 2025 | 8.05 | 8.35 | 8.00 | 8.30 | 8.30 | -0.60% | 614,993 |
| Nov 20, 2025 | 8.30 | 8.50 | 8.30 | 8.35 | 8.35 | -1.76% | 917,727 |
| Nov 19, 2025 | 8.65 | 8.65 | 8.45 | 8.50 | 8.50 | -2.30% | 1,016,347 |
| Nov 18, 2025 | 8.90 | 8.95 | 8.70 | 8.70 | 8.70 | -3.33% | 1,020,985 |
| Nov 17, 2025 | 9.05 | 9.10 | 8.95 | 9.00 | 9.00 | 1.12% | 835,465 |
| Nov 14, 2025 | 9.15 | 9.20 | 8.90 | 8.90 | 8.90 | -3.26% | 477,300 |
| Nov 13, 2025 | 9.10 | 9.20 | 9.10 | 9.20 | 9.20 | 1.10% | 145,577 |
| Nov 12, 2025 | 9.15 | 9.30 | 8.95 | 9.10 | 9.10 | -2.67% | 1,249,209 |
| Nov 11, 2025 | 9.20 | 9.35 | 9.15 | 9.35 | 9.35 | 1.63% | 779,247 |
| Nov 10, 2025 | 9.10 | 9.25 | 9.05 | 9.20 | 9.20 | 9.52% | 2,223,521 |
| Nov 7, 2025 | 8.65 | 8.70 | 8.40 | 8.40 | 8.40 | -7.18% | 2,681,764 |
| Nov 6, 2025 | 8.95 | 9.05 | 8.90 | 9.05 | 9.05 | -0.55% | 843,328 |
| Nov 5, 2025 | 9.05 | 9.20 | 9.05 | 9.10 | 9.10 | 1.11% | 406,844 |
| Nov 4, 2025 | 9.25 | 9.25 | 9.00 | 9.00 | 9.00 | -4.26% | 2,296,148 |
| Nov 3, 2025 | 9.35 | 9.50 | 9.35 | 9.40 | 9.40 | 1.62% | 370,388 |
| Oct 31, 2025 | 9.30 | 9.30 | 9.20 | 9.25 | 9.25 | -3.14% | 718,812 |
| Oct 30, 2025 | 9.55 | 9.65 | 9.40 | 9.55 | 9.55 | - | 535,790 |
| Oct 29, 2025 | 9.60 | 9.60 | 9.45 | 9.55 | 9.55 | - | 703,754 |
| Oct 28, 2025 | 9.85 | 10.00 | 9.50 | 9.55 | 9.55 | -3.05% | 1,809,229 |
| Oct 27, 2025 | 9.75 | 9.95 | 9.60 | 9.85 | 9.85 | -0.51% | 1,142,531 |
| Oct 24, 2025 | 10.10 | 10.10 | 9.40 | 9.90 | 9.90 | -9.17% | 6,085,418 |
| Oct 22, 2025 | 11.00 | 11.10 | 10.80 | 10.90 | 10.90 | 1.87% | 1,435,311 |
| Oct 21, 2025 | 10.90 | 11.00 | 10.40 | 10.70 | 10.70 | -6.96% | 4,420,523 |
| Oct 20, 2025 | 11.60 | 11.70 | 11.40 | 11.50 | 11.50 | - | 903,879 |
| Oct 17, 2025 | 12.00 | 12.00 | 11.40 | 11.50 | 11.50 | -5.74% | 2,916,547 |
| Oct 16, 2025 | 12.00 | 12.20 | 11.90 | 12.20 | 12.20 | 7.02% | 4,265,753 |
| Oct 15, 2025 | 11.40 | 11.50 | 11.30 | 11.40 | 11.40 | 2.70% | 1,734,710 |
| Oct 14, 2025 | 11.20 | 11.30 | 11.00 | 11.10 | 11.10 | 0.91% | 2,052,281 |
| Oct 10, 2025 | 11.40 | 11.40 | 10.80 | 11.00 | 11.00 | 0.92% | 2,906,181 |
| Oct 9, 2025 | 10.60 | 11.20 | 10.60 | 10.90 | 10.90 | 3.81% | 1,954,272 |
| Oct 8, 2025 | 10.50 | 10.70 | 10.30 | 10.50 | 10.50 | - | 1,182,531 |
| Oct 7, 2025 | 10.60 | 10.60 | 10.50 | 10.50 | 10.50 | -1.87% | 167,946 |
| Oct 6, 2025 | 10.60 | 10.80 | 10.40 | 10.70 | 10.70 | - | 2,272,016 |
| Oct 3, 2025 | 10.30 | 10.70 | 10.30 | 10.70 | 10.70 | 1.90% | 2,112,685 |
| Oct 2, 2025 | 10.70 | 10.80 | 10.50 | 10.50 | 10.50 | -2.78% | 3,040,475 |
| Oct 1, 2025 | 10.90 | 11.00 | 10.70 | 10.80 | 10.80 | -0.92% | 483,339 |
| Sep 30, 2025 | 11.00 | 11.10 | 10.90 | 10.90 | 10.90 | - | 1,326,729 |
| Sep 29, 2025 | 10.80 | 11.00 | 10.70 | 10.90 | 10.90 | -1.80% | 1,284,118 |
| Sep 26, 2025 | 11.00 | 11.30 | 10.90 | 11.10 | 11.10 | 2.78% | 3,061,977 |
| Sep 25, 2025 | 10.70 | 10.90 | 10.70 | 10.80 | 10.80 | 1.89% | 1,032,646 |
| Sep 24, 2025 | 10.70 | 10.70 | 10.50 | 10.60 | 10.60 | -0.93% | 2,429,812 |