Prospect Logistics and Industrial Freehold and Leasehold Real Estate Investment Trust (BKK:PROSPECT)
Thailand
· Delayed Price · Currency is THB 7.00
0.00 (0.00%)
Dec 4, 2025, 4:24 PM ICT
BKK:PROSPECT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 7.00 | 7.00 | 6.95 | 7.00 | 7.00 | - | 163,830 |
| Dec 3, 2025 | 7.00 | 7.00 | 6.95 | 7.00 | 7.00 | - | 314,258 |
| Dec 2, 2025 | 6.90 | 7.00 | 6.90 | 7.00 | 7.00 | 2.19% | 1,064,303 |
| Dec 1, 2025 | 7.00 | 7.05 | 6.80 | 6.85 | 6.85 | -2.84% | 1,640,479 |
| Nov 28, 2025 | 7.05 | 7.05 | 6.95 | 7.05 | 7.05 | -2.08% | 1,065,620 |
| Nov 27, 2025 | 7.20 | 7.20 | 7.15 | 7.20 | 6.99 | - | 508,200 |
| Nov 26, 2025 | 7.20 | 7.20 | 7.15 | 7.20 | 6.99 | -0.69% | 1,047,100 |
| Nov 25, 2025 | 7.20 | 7.25 | 7.20 | 7.25 | 7.03 | 0.69% | 265,100 |
| Nov 24, 2025 | 7.25 | 7.30 | 7.15 | 7.20 | 6.99 | - | 931,900 |
| Nov 21, 2025 | 7.20 | 7.20 | 7.15 | 7.20 | 6.99 | - | 143,746 |
| Nov 20, 2025 | 7.20 | 7.25 | 7.15 | 7.20 | 6.99 | - | 2,634,100 |
| Nov 19, 2025 | 7.15 | 7.20 | 7.15 | 7.20 | 6.99 | - | 276,310 |
| Nov 18, 2025 | 7.20 | 7.20 | 7.15 | 7.20 | 6.99 | - | 107,627 |
| Nov 17, 2025 | 7.10 | 7.20 | 7.10 | 7.20 | 6.99 | 0.70% | 370,243 |
| Nov 14, 2025 | 7.05 | 7.20 | 7.05 | 7.15 | 6.94 | 2.14% | 208,410 |
| Nov 13, 2025 | 7.00 | 7.00 | 6.95 | 7.00 | 6.79 | - | 94,211 |
| Nov 12, 2025 | 7.05 | 7.05 | 6.90 | 7.00 | 6.79 | - | 472,762 |
| Nov 11, 2025 | 7.10 | 7.10 | 7.00 | 7.00 | 6.79 | -1.41% | 569,700 |
| Nov 10, 2025 | 7.10 | 7.10 | 7.00 | 7.10 | 6.89 | - | 124,320 |
| Nov 7, 2025 | 7.05 | 7.10 | 7.05 | 7.10 | 6.89 | 0.71% | 62,262 |
| Nov 6, 2025 | 7.05 | 7.10 | 6.95 | 7.05 | 6.84 | -0.70% | 822,720 |
| Nov 5, 2025 | 6.95 | 7.10 | 6.95 | 7.10 | 6.89 | 0.71% | 254,700 |
| Nov 4, 2025 | 7.00 | 7.05 | 6.90 | 7.05 | 6.84 | 0.71% | 820,800 |
| Nov 3, 2025 | 7.05 | 7.05 | 6.95 | 7.00 | 6.79 | -0.71% | 429,933 |
| Oct 31, 2025 | 7.05 | 7.05 | 7.00 | 7.05 | 6.84 | 0.71% | 165,812 |
| Oct 30, 2025 | 7.05 | 7.05 | 7.00 | 7.00 | 6.79 | -0.71% | 255,704 |
| Oct 29, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 6.84 | - | 16,341 |
| Oct 28, 2025 | 7.05 | 7.05 | 7.00 | 7.05 | 6.84 | - | 149,400 |
| Oct 27, 2025 | 7.05 | 7.05 | 7.00 | 7.05 | 6.84 | 0.71% | 307,100 |
| Oct 24, 2025 | 7.10 | 7.10 | 6.95 | 7.00 | 6.79 | -1.41% | 826,902 |
| Oct 22, 2025 | 7.10 | 7.10 | 7.05 | 7.10 | 6.89 | - | 55,024 |
| Oct 21, 2025 | 7.00 | 7.15 | 7.00 | 7.10 | 6.89 | 1.43% | 300,001 |
| Oct 20, 2025 | 7.00 | 7.05 | 7.00 | 7.00 | 6.79 | - | 307,025 |
| Oct 17, 2025 | 7.15 | 7.15 | 7.00 | 7.00 | 6.79 | -2.10% | 1,196,531 |
| Oct 16, 2025 | 7.15 | 7.15 | 7.10 | 7.15 | 6.94 | - | 143,900 |
| Oct 15, 2025 | 7.15 | 7.15 | 7.10 | 7.15 | 6.94 | - | 97,831 |
| Oct 14, 2025 | 7.20 | 7.20 | 7.15 | 7.15 | 6.94 | - | 264,300 |
| Oct 10, 2025 | 7.20 | 7.20 | 7.15 | 7.15 | 6.94 | -0.69% | 69,552 |
| Oct 9, 2025 | 7.20 | 7.20 | 7.15 | 7.20 | 6.99 | -0.69% | 817,928 |
| Oct 8, 2025 | 7.20 | 7.25 | 7.15 | 7.25 | 7.03 | - | 398,199 |
| Oct 7, 2025 | 7.20 | 7.25 | 7.15 | 7.25 | 7.03 | 1.40% | 1,103,823 |
| Oct 6, 2025 | 7.20 | 7.20 | 7.15 | 7.15 | 6.94 | -1.38% | 806,399 |
| Oct 3, 2025 | 7.20 | 7.25 | 7.15 | 7.25 | 7.03 | 0.69% | 309,240 |
| Oct 2, 2025 | 7.20 | 7.20 | 7.15 | 7.20 | 6.99 | -0.69% | 84,110 |
| Oct 1, 2025 | 7.25 | 7.25 | 7.15 | 7.25 | 7.03 | - | 153,930 |
| Sep 30, 2025 | 7.20 | 7.25 | 7.15 | 7.25 | 7.03 | 0.69% | 264,244 |
| Sep 29, 2025 | 7.20 | 7.20 | 7.15 | 7.20 | 6.99 | - | 77,104 |
| Sep 26, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 6.99 | - | 445,300 |
| Sep 25, 2025 | 7.20 | 7.20 | 7.15 | 7.20 | 6.99 | - | 86,500 |
| Sep 24, 2025 | 7.15 | 7.20 | 7.10 | 7.20 | 6.99 | 0.70% | 244,595 |