Banpu PCL (BKK:BANPU)
Thailand · Delayed Price · Currency is THB 5.30
+0.05 (0.95%)
At close: Jan 16, 2026
Banpu PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 147,091,867 |
| 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 |
| Jan 8, 2026 | 5.00 | 5.10 | 4.98 | 5.00 | 5.00 | -0.99% | 83,798,690 |
| Jan 7, 2026 | 4.92 | 5.05 | 4.88 | 5.05 | 5.05 | 2.64% | 97,761,900 |
| Jan 6, 2026 | 4.92 | 4.98 | 4.90 | 4.92 | 4.92 | - | 41,365,940 |
| Jan 5, 2026 | 4.94 | 5.05 | 4.92 | 4.92 | 4.92 | - | 90,357,190 |
| Dec 30, 2025 | 4.94 | 4.98 | 4.90 | 4.92 | 4.92 | -0.81% | 37,527,750 |
| Dec 29, 2025 | 4.90 | 5.05 | 4.90 | 4.96 | 4.96 | 1.64% | 75,225,340 |
| Dec 26, 2025 | 4.92 | 4.92 | 4.86 | 4.88 | 4.88 | -0.81% | 19,524,460 |
| Dec 25, 2025 | 4.98 | 4.98 | 4.92 | 4.92 | 4.92 | -1.20% | 28,747,100 |
| Dec 24, 2025 | 5.00 | 5.05 | 4.94 | 4.98 | 4.98 | -0.40% | 20,200,320 |
| Dec 23, 2025 | 4.90 | 5.05 | 4.88 | 5.00 | 5.00 | 1.63% | 74,968,290 |
| Dec 22, 2025 | 5.00 | 5.05 | 4.90 | 4.92 | 4.92 | -1.20% | 47,719,350 |
| Dec 19, 2025 | 4.98 | 5.05 | 4.96 | 4.98 | 4.98 | - | 56,072,410 |
| Dec 18, 2025 | 4.98 | 5.00 | 4.94 | 4.98 | 4.98 | - | 41,644,070 |
| Dec 17, 2025 | 4.94 | 5.05 | 4.94 | 4.98 | 4.98 | 0.81% | 105,519,200 |
| Dec 16, 2025 | 4.90 | 4.96 | 4.86 | 4.94 | 4.94 | 0.82% | 38,649,950 |
| Dec 15, 2025 | 4.76 | 4.94 | 4.76 | 4.90 | 4.90 | 2.94% | 52,925,940 |
| Dec 12, 2025 | 4.94 | 4.96 | 4.76 | 4.76 | 4.76 | -3.25% | 107,042,400 |
| Dec 11, 2025 | 5.00 | 5.00 | 4.88 | 4.92 | 4.92 | -1.60% | 49,538,440 |
| Dec 9, 2025 | 4.98 | 5.05 | 4.94 | 5.00 | 5.00 | - | 54,044,100 |
| Dec 8, 2025 | 4.98 | 5.05 | 4.94 | 5.00 | 5.00 | 0.81% | 74,709,500 |
| Dec 4, 2025 | 4.98 | 5.05 | 4.94 | 4.96 | 4.96 | -0.40% | 54,000,610 |
| Dec 3, 2025 | 4.98 | 5.05 | 4.94 | 4.98 | 4.98 | 0.81% | 109,452,800 |
| Dec 2, 2025 | 4.74 | 4.98 | 4.74 | 4.94 | 4.94 | 4.66% | 189,773,000 |
| Dec 1, 2025 | 4.50 | 4.78 | 4.50 | 4.72 | 4.72 | 4.89% | 133,625,700 |
| Nov 28, 2025 | 4.34 | 4.54 | 4.34 | 4.50 | 4.50 | 3.69% | 100,579,500 |
| Nov 27, 2025 | 4.32 | 4.34 | 4.30 | 4.34 | 4.34 | 0.93% | 22,915,280 |
| Nov 26, 2025 | 4.36 | 4.36 | 4.28 | 4.30 | 4.30 | -0.92% | 20,869,880 |
| Nov 25, 2025 | 4.30 | 4.34 | 4.28 | 4.34 | 4.34 | 1.40% | 37,376,750 |
| Nov 24, 2025 | 4.32 | 4.34 | 4.28 | 4.28 | 4.28 | -0.47% | 35,250,260 |
| Nov 21, 2025 | 4.38 | 4.38 | 4.28 | 4.30 | 4.30 | -1.83% | 45,662,660 |
| Nov 20, 2025 | 4.38 | 4.46 | 4.38 | 4.38 | 4.38 | 0.46% | 39,554,970 |
| Nov 19, 2025 | 4.44 | 4.46 | 4.34 | 4.36 | 4.36 | -0.91% | 59,850,520 |
| Nov 18, 2025 | 4.50 | 4.50 | 4.40 | 4.40 | 4.40 | -2.65% | 64,548,530 |
| Nov 17, 2025 | 4.60 | 4.62 | 4.50 | 4.52 | 4.52 | -1.74% | 84,886,820 |
| Nov 14, 2025 | 4.76 | 4.78 | 4.60 | 4.60 | 4.60 | -4.17% | 66,948,300 |
| Nov 13, 2025 | 4.86 | 4.88 | 4.80 | 4.80 | 4.80 | -1.23% | 47,041,790 |
| Nov 12, 2025 | 4.98 | 4.98 | 4.86 | 4.86 | 4.86 | -1.62% | 84,842,370 |
| Nov 11, 2025 | 4.98 | 5.05 | 4.90 | 4.94 | 4.94 | 0.82% | 166,887,000 |
| Nov 10, 2025 | 4.90 | 4.94 | 4.86 | 4.90 | 4.90 | 0.82% | 45,790,580 |
| Nov 7, 2025 | 4.92 | 4.92 | 4.84 | 4.86 | 4.86 | -1.22% | 29,857,520 |
| Nov 6, 2025 | 4.90 | 4.94 | 4.82 | 4.92 | 4.92 | 0.82% | 73,950,280 |
| Nov 5, 2025 | 4.94 | 4.94 | 4.88 | 4.88 | 4.88 | -1.61% | 82,469,040 |
| Nov 4, 2025 | 5.00 | 5.05 | 4.92 | 4.96 | 4.96 | -1.78% | 123,160,700 |
| Nov 3, 2025 | 5.05 | 5.10 | 4.98 | 5.05 | 5.05 | - | 88,817,330 |