Banpu PCL (BKK:BANPU)
Thailand · Delayed Price · Currency is THB 6.15
+0.10 (1.65%)
At close: Mar 20, 2026
Banpu PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 5.95 | 6.20 | 5.90 | 6.15 | 6.15 | 1.65% | 246,424,300 |
| Mar 19, 2026 | 5.95 | 6.05 | 5.80 | 6.05 | 6.05 | 5.22% | 144,188,300 |
| Mar 18, 2026 | 5.90 | 5.95 | 5.65 | 5.75 | 5.75 | -2.54% | 59,869,350 |
| Mar 17, 2026 | 5.90 | 5.95 | 5.80 | 5.90 | 5.90 | 0.85% | 56,089,120 |
| Mar 16, 2026 | 6.10 | 6.10 | 5.80 | 5.85 | 5.85 | -4.10% | 89,804,360 |
| Mar 13, 2026 | 6.25 | 6.30 | 6.10 | 6.10 | 6.10 | 1.67% | 151,813,200 |
| Mar 12, 2026 | 5.85 | 6.05 | 5.80 | 6.00 | 6.00 | 5.26% | 108,288,700 |
| Mar 11, 2026 | 5.85 | 5.90 | 5.70 | 5.70 | 5.70 | -3.39% | 69,755,590 |
| Mar 10, 2026 | 5.95 | 5.95 | 5.85 | 5.90 | 5.90 | -0.84% | 56,387,850 |
| Mar 9, 2026 | 6.20 | 6.20 | 5.90 | 5.95 | 5.95 | -0.83% | 167,205,400 |
| Mar 6, 2026 | 6.25 | 6.25 | 5.90 | 6.00 | 6.00 | -3.23% | 127,478,600 |
| Mar 5, 2026 | 5.95 | 6.35 | 5.85 | 6.20 | 6.20 | 8.77% | 425,073,500 |
| Mar 4, 2026 | 5.55 | 5.85 | 5.55 | 5.70 | 5.70 | 2.70% | 180,632,400 |
| Mar 2, 2026 | 5.65 | 5.70 | 5.50 | 5.55 | 5.55 | -2.63% | 73,857,860 |
| Feb 27, 2026 | 5.85 | 5.90 | 5.70 | 5.70 | 5.70 | -2.56% | 41,771,180 |
| Feb 26, 2026 | 5.90 | 5.95 | 5.80 | 5.85 | 5.85 | -3.31% | 46,547,640 |
| Feb 25, 2026 | 5.90 | 6.10 | 5.85 | 6.05 | 6.05 | 2.54% | 32,486,180 |
| Feb 24, 2026 | 5.85 | 5.90 | 5.75 | 5.90 | 5.90 | -0.84% | 40,436,760 |
| Feb 23, 2026 | 6.15 | 6.20 | 5.85 | 5.95 | 5.95 | -3.25% | 63,568,820 |
| Feb 20, 2026 | 6.15 | 6.20 | 6.05 | 6.15 | 6.15 | - | 68,131,900 |
| Feb 19, 2026 | 5.95 | 6.20 | 5.90 | 6.15 | 6.15 | 3.36% | 104,069,900 |
| Feb 18, 2026 | 5.90 | 5.95 | 5.85 | 5.95 | 5.95 | 0.85% | 26,222,260 |
| Feb 17, 2026 | 5.80 | 5.90 | 5.70 | 5.90 | 5.90 | 1.72% | 39,358,400 |
| Feb 16, 2026 | 5.75 | 5.80 | 5.65 | 5.80 | 5.80 | 0.87% | 38,150,240 |
| Feb 13, 2026 | 5.80 | 5.85 | 5.65 | 5.75 | 5.75 | -1.71% | 57,506,630 |
| Feb 12, 2026 | 5.55 | 5.85 | 5.55 | 5.85 | 5.85 | 5.41% | 121,028,000 |
| Feb 11, 2026 | 5.50 | 5.60 | 5.50 | 5.55 | 5.55 | 0.91% | 26,014,990 |
| Feb 10, 2026 | 5.45 | 5.65 | 5.45 | 5.50 | 5.50 | 0.92% | 91,818,160 |
| Feb 9, 2026 | 5.40 | 5.50 | 5.35 | 5.45 | 5.45 | 2.83% | 47,313,630 |
| Feb 6, 2026 | 5.30 | 5.40 | 5.25 | 5.30 | 5.30 | - | 40,985,990 |
| Feb 5, 2026 | 5.40 | 5.40 | 5.25 | 5.30 | 5.30 | -1.85% | 41,582,930 |
| Feb 4, 2026 | 5.35 | 5.45 | 5.35 | 5.40 | 5.40 | 0.93% | 40,865,430 |
| Feb 3, 2026 | 5.35 | 5.45 | 5.30 | 5.35 | 5.35 | - | 37,676,580 |
| Feb 2, 2026 | 5.40 | 5.45 | 5.30 | 5.35 | 5.35 | - | 40,045,200 |
| Jan 30, 2026 | 5.50 | 5.55 | 5.25 | 5.35 | 5.35 | -0.93% | 98,878,930 |
| Jan 29, 2026 | 5.50 | 5.50 | 5.35 | 5.40 | 5.40 | -2.70% | 45,180,310 |
| Jan 28, 2026 | 5.55 | 5.55 | 5.40 | 5.55 | 5.55 | 0.91% | 68,909,480 |
| Jan 27, 2026 | 5.60 | 5.60 | 5.50 | 5.50 | 5.50 | -0.90% | 35,358,530 |
| Jan 26, 2026 | 5.55 | 5.65 | 5.50 | 5.55 | 5.55 | - | 90,128,700 |
| Jan 23, 2026 | 5.60 | 5.65 | 5.50 | 5.55 | 5.55 | -0.89% | 58,880,910 |
| Jan 22, 2026 | 5.70 | 5.70 | 5.55 | 5.60 | 5.60 | -0.88% | 88,837,790 |
| Jan 21, 2026 | 5.50 | 5.70 | 5.50 | 5.65 | 5.65 | 2.73% | 143,925,300 |
| Jan 20, 2026 | 5.30 | 5.55 | 5.25 | 5.50 | 5.50 | 3.77% | 98,789,100 |
| Jan 19, 2026 | 5.30 | 5.35 | 5.20 | 5.30 | 5.30 | - | 38,990,940 |
| Jan 16, 2026 | 5.25 | 5.35 | 5.15 | 5.30 | 5.30 | 0.95% | 48,397,850 |
| Jan 15, 2026 | 5.20 | 5.30 | 5.15 | 5.25 | 5.25 | 0.96% | 40,030,120 |
| Jan 14, 2026 | 5.20 | 5.25 | 5.10 | 5.20 | 5.20 | - | 42,639,670 |
| Jan 13, 2026 | 5.00 | 5.25 | 4.98 | 5.20 | 5.20 | 4.42% | 147,091,800 |
| Jan 12, 2026 | 5.00 | 5.05 | 4.94 | 4.98 | 4.98 | -0.40% | 84,459,210 |
| Jan 9, 2026 | 5.00 | 5.05 | 5.00 | 5.00 | 5.00 | - | 21,364,410 |