Banpu PCL (BKK:BANPU)
Thailand · Delayed Price · Currency is THB 4.340
-0.100 (-2.25%)
Oct 28, 2025, 4:38 PM ICT
Banpu PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 4.48 | 4.50 | 4.42 | 4.44 | 4.44 | - | 46,657,770 |
| Oct 24, 2025 | 4.40 | 4.48 | 4.40 | 4.44 | 4.44 | 1.37% | 41,723,971 |
| Oct 22, 2025 | 4.38 | 4.42 | 4.34 | 4.38 | 4.38 | - | 41,371,284 |
| Oct 21, 2025 | 4.34 | 4.44 | 4.32 | 4.38 | 4.38 | 1.86% | 38,290,193 |
| Oct 20, 2025 | 4.30 | 4.32 | 4.24 | 4.30 | 4.30 | 0.47% | 17,678,112 |
| Oct 17, 2025 | 4.32 | 4.34 | 4.24 | 4.28 | 4.28 | -1.83% | 40,865,350 |
| Oct 16, 2025 | 4.38 | 4.42 | 4.34 | 4.36 | 4.36 | 0.93% | 24,450,388 |
| Oct 15, 2025 | 4.40 | 4.44 | 4.32 | 4.32 | 4.32 | -1.37% | 72,792,467 |
| Oct 14, 2025 | 4.38 | 4.44 | 4.36 | 4.38 | 4.38 | -1.35% | 29,605,935 |
| Oct 10, 2025 | 4.56 | 4.56 | 4.44 | 4.44 | 4.44 | -2.63% | 46,496,362 |
| Oct 9, 2025 | 4.52 | 4.60 | 4.50 | 4.56 | 4.56 | 0.88% | 44,087,299 |
| Oct 8, 2025 | 4.52 | 4.54 | 4.50 | 4.52 | 4.52 | - | 13,273,664 |
| Oct 7, 2025 | 4.52 | 4.54 | 4.50 | 4.52 | 4.52 | 0.44% | 8,921,808 |
| Oct 6, 2025 | 4.56 | 4.58 | 4.50 | 4.50 | 4.50 | -1.32% | 13,549,092 |
| Oct 3, 2025 | 4.56 | 4.56 | 4.54 | 4.56 | 4.56 | - | 8,377,205 |
| Oct 2, 2025 | 4.54 | 4.58 | 4.54 | 4.56 | 4.56 | 0.88% | 12,528,083 |
| Oct 1, 2025 | 4.54 | 4.56 | 4.52 | 4.52 | 4.52 | -0.44% | 5,303,636 |
| Sep 30, 2025 | 4.58 | 4.58 | 4.52 | 4.54 | 4.54 | -0.87% | 27,036,847 |
| Sep 29, 2025 | 4.62 | 4.66 | 4.54 | 4.58 | 4.58 | -0.43% | 42,910,514 |
| Sep 26, 2025 | 4.56 | 4.62 | 4.52 | 4.60 | 4.60 | 0.88% | 41,535,323 |
| Sep 25, 2025 | 4.54 | 4.60 | 4.50 | 4.56 | 4.56 | 0.44% | 40,939,653 |
| Sep 24, 2025 | 4.54 | 4.60 | 4.52 | 4.54 | 4.54 | 0.44% | 34,861,283 |
| Sep 23, 2025 | 4.74 | 4.76 | 4.52 | 4.52 | 4.52 | -4.24% | 72,615,148 |
| Sep 22, 2025 | 4.86 | 4.88 | 4.72 | 4.72 | 4.72 | -2.48% | 51,817,180 |
| Sep 19, 2025 | 4.84 | 4.88 | 4.80 | 4.84 | 4.84 | -0.41% | 49,162,577 |
| Sep 18, 2025 | 5.10 | 5.10 | 4.86 | 4.86 | 4.86 | -3.76% | 89,869,461 |
| Sep 17, 2025 | 4.94 | 5.05 | 4.94 | 5.05 | 5.05 | 2.64% | 92,949,593 |
| Sep 16, 2025 | 4.88 | 4.96 | 4.86 | 4.92 | 4.92 | 0.82% | 42,747,917 |
| Sep 15, 2025 | 4.84 | 4.90 | 4.82 | 4.88 | 4.88 | 0.83% | 30,586,082 |
| Sep 12, 2025 | 4.88 | 4.92 | 4.84 | 4.84 | 4.84 | -0.82% | 20,801,539 |
| Sep 11, 2025 | 4.84 | 4.94 | 4.82 | 4.88 | 4.88 | 1.24% | 53,617,140 |
| Sep 10, 2025 | 4.84 | 4.86 | 4.76 | 4.82 | 4.82 | -0.41% | 55,689,561 |
| Sep 9, 2025 | 4.84 | 4.86 | 4.80 | 4.84 | 4.84 | -2.42% | 41,675,723 |
| Sep 8, 2025 | 5.00 | 5.05 | 4.92 | 4.96 | 4.84 | -0.40% | 66,067,461 |
| Sep 5, 2025 | 4.92 | 5.05 | 4.90 | 4.98 | 4.86 | 1.63% | 40,594,846 |
| Sep 4, 2025 | 4.94 | 4.98 | 4.88 | 4.90 | 4.78 | -0.41% | 36,862,961 |
| Sep 3, 2025 | 4.92 | 4.96 | 4.88 | 4.92 | 4.80 | -0.40% | 39,464,613 |
| Sep 2, 2025 | 4.86 | 4.96 | 4.84 | 4.94 | 4.82 | 2.07% | 46,820,692 |
| Sep 1, 2025 | 4.78 | 4.88 | 4.76 | 4.84 | 4.72 | 1.68% | 24,529,649 |
| Aug 29, 2025 | 4.78 | 4.84 | 4.72 | 4.76 | 4.64 | -1.24% | 39,640,820 |
| Aug 28, 2025 | 4.76 | 4.84 | 4.76 | 4.82 | 4.70 | 2.55% | 32,965,492 |
| Aug 27, 2025 | 4.88 | 4.88 | 4.70 | 4.70 | 4.59 | -2.89% | 35,560,993 |
| Aug 26, 2025 | 4.82 | 4.84 | 4.78 | 4.84 | 4.72 | 0.41% | 27,957,688 |
| Aug 25, 2025 | 4.88 | 4.92 | 4.82 | 4.82 | 4.70 | -0.41% | 39,267,629 |
| Aug 22, 2025 | 4.80 | 4.88 | 4.74 | 4.84 | 4.72 | 0.83% | 34,896,600 |
| Aug 21, 2025 | 4.74 | 4.86 | 4.68 | 4.80 | 4.68 | 2.13% | 52,251,236 |
| Aug 20, 2025 | 4.66 | 4.72 | 4.60 | 4.70 | 4.59 | 0.86% | 47,358,901 |
| Aug 19, 2025 | 4.72 | 4.74 | 4.66 | 4.66 | 4.55 | -1.27% | 32,640,332 |
| Aug 18, 2025 | 4.78 | 4.78 | 4.68 | 4.72 | 4.61 | -1.26% | 25,293,170 |
| Aug 15, 2025 | 4.88 | 4.88 | 4.76 | 4.78 | 4.66 | -0.83% | 20,349,549 |