Banpu PCL (BKK:BANPU)
Thailand · Delayed Price · Currency is THB 4.840
+0.040 (0.83%)
Aug 22, 2025, 4:39 PM ICT
Banpu PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 4.80 | 4.88 | 4.74 | 4.84 | 4.84 | 0.83% | 34,896,600 |
| Aug 21, 2025 | 4.74 | 4.86 | 4.68 | 4.80 | 4.80 | 2.13% | 52,251,236 |
| Aug 20, 2025 | 4.66 | 4.72 | 4.60 | 4.70 | 4.70 | 0.86% | 47,358,901 |
| Aug 19, 2025 | 4.72 | 4.74 | 4.66 | 4.66 | 4.66 | -1.27% | 32,640,332 |
| Aug 18, 2025 | 4.78 | 4.78 | 4.68 | 4.72 | 4.72 | -1.26% | 25,293,170 |
| Aug 15, 2025 | 4.88 | 4.88 | 4.76 | 4.78 | 4.78 | -0.83% | 20,349,549 |
| Aug 14, 2025 | 4.90 | 4.94 | 4.76 | 4.82 | 4.82 | -1.63% | 48,360,492 |
| Aug 13, 2025 | 4.98 | 4.98 | 4.88 | 4.90 | 4.90 | -2.00% | 52,077,926 |
| Aug 8, 2025 | 4.98 | 5.05 | 4.94 | 5.00 | 5.00 | - | 25,729,197 |
| Aug 7, 2025 | 5.10 | 5.10 | 4.98 | 5.00 | 5.00 | -0.99% | 50,871,103 |
| Aug 6, 2025 | 4.94 | 5.10 | 4.90 | 5.05 | 5.05 | 2.64% | 53,254,789 |
| Aug 5, 2025 | 4.96 | 5.05 | 4.88 | 4.92 | 4.92 | -0.40% | 49,563,890 |
| Aug 4, 2025 | 4.96 | 5.05 | 4.88 | 4.94 | 4.94 | 0.41% | 64,160,210 |
| Aug 1, 2025 | 5.05 | 5.15 | 4.92 | 4.92 | 4.92 | -2.57% | 60,581,511 |
| Jul 31, 2025 | 5.05 | 5.15 | 5.00 | 5.05 | 5.05 | -1.94% | 39,434,017 |
| Jul 30, 2025 | 4.80 | 5.15 | 4.80 | 5.15 | 5.15 | 7.74% | 129,815,573 |
| Jul 29, 2025 | 4.64 | 4.82 | 4.60 | 4.78 | 4.78 | 3.46% | 67,213,289 |
| Jul 25, 2025 | 4.56 | 4.66 | 4.56 | 4.62 | 4.62 | 0.43% | 13,852,354 |
| Jul 24, 2025 | 4.60 | 4.66 | 4.58 | 4.60 | 4.60 | -0.86% | 30,322,949 |
| Jul 23, 2025 | 4.58 | 4.68 | 4.58 | 4.64 | 4.64 | 2.20% | 30,073,889 |
| Jul 22, 2025 | 4.66 | 4.66 | 4.54 | 4.54 | 4.54 | -2.16% | 27,207,769 |
| Jul 21, 2025 | 4.72 | 4.72 | 4.62 | 4.64 | 4.64 | -1.28% | 37,139,203 |
| Jul 18, 2025 | 4.52 | 4.80 | 4.52 | 4.70 | 4.70 | 5.38% | 101,476,795 |
| Jul 17, 2025 | 4.34 | 4.46 | 4.34 | 4.46 | 4.46 | 2.76% | 28,696,203 |
| Jul 16, 2025 | 4.36 | 4.38 | 4.30 | 4.34 | 4.34 | -0.46% | 13,501,456 |
| Jul 15, 2025 | 4.30 | 4.38 | 4.26 | 4.36 | 4.36 | 1.40% | 21,238,863 |
| Jul 14, 2025 | 4.20 | 4.32 | 4.20 | 4.30 | 4.30 | 1.90% | 26,497,431 |
| Jul 11, 2025 | 4.10 | 4.26 | 4.10 | 4.22 | 4.22 | 2.93% | 30,196,093 |
| Jul 9, 2025 | 4.12 | 4.14 | 4.08 | 4.10 | 4.10 | -0.49% | 9,450,171 |
| Jul 8, 2025 | 4.10 | 4.14 | 4.06 | 4.12 | 4.12 | -0.48% | 15,218,557 |
| Jul 7, 2025 | 4.14 | 4.14 | 4.08 | 4.14 | 4.14 | -0.48% | 16,200,970 |
| Jul 4, 2025 | 4.24 | 4.24 | 4.14 | 4.16 | 4.16 | -1.89% | 17,117,531 |
| Jul 3, 2025 | 4.14 | 4.24 | 4.12 | 4.24 | 4.24 | 2.42% | 30,808,324 |
| Jul 2, 2025 | 4.10 | 4.14 | 4.06 | 4.14 | 4.14 | 0.49% | 29,265,426 |
| Jul 1, 2025 | 4.08 | 4.12 | 4.00 | 4.12 | 4.12 | 2.49% | 37,110,383 |
| Jun 30, 2025 | 4.10 | 4.12 | 4.02 | 4.02 | 4.02 | -1.47% | 41,154,421 |
| Jun 27, 2025 | 4.18 | 4.18 | 4.08 | 4.08 | 4.08 | -2.39% | 32,170,947 |
| Jun 26, 2025 | 4.22 | 4.26 | 4.16 | 4.18 | 4.18 | -0.95% | 28,385,624 |
| Jun 25, 2025 | 4.24 | 4.26 | 4.16 | 4.22 | 4.22 | -1.40% | 34,226,112 |
| Jun 24, 2025 | 4.16 | 4.28 | 4.16 | 4.28 | 4.28 | 3.88% | 29,184,886 |
| Jun 23, 2025 | 4.24 | 4.26 | 4.12 | 4.12 | 4.12 | -1.90% | 26,835,935 |
| Jun 20, 2025 | 4.26 | 4.30 | 4.20 | 4.20 | 4.20 | -0.94% | 54,021,730 |
| Jun 19, 2025 | 4.32 | 4.36 | 4.24 | 4.24 | 4.24 | -2.75% | 31,403,259 |
| Jun 18, 2025 | 4.44 | 4.56 | 4.36 | 4.36 | 4.36 | -1.80% | 38,065,490 |
| Jun 17, 2025 | 4.40 | 4.52 | 4.38 | 4.44 | 4.44 | 2.30% | 25,166,361 |
| Jun 16, 2025 | 4.40 | 4.46 | 4.32 | 4.34 | 4.34 | -1.36% | 26,178,452 |
| Jun 13, 2025 | 4.40 | 4.48 | 4.38 | 4.40 | 4.40 | 0.46% | 20,850,745 |
| Jun 12, 2025 | 4.46 | 4.52 | 4.38 | 4.38 | 4.38 | -1.35% | 20,246,418 |
| Jun 11, 2025 | 4.48 | 4.48 | 4.42 | 4.44 | 4.44 | -0.89% | 14,003,162 |
| Jun 10, 2025 | 4.46 | 4.52 | 4.44 | 4.48 | 4.48 | 0.90% | 17,569,180 |