Banpu PCL (BKK:BANPU)
Thailand · Delayed Price · Currency is THB 5.70
-0.15 (-2.56%)
At close: Feb 27, 2026
Banpu PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 57,506,632 |
| Feb 12, 2026 | 5.55 | 5.85 | 5.55 | 5.85 | 5.85 | 5.41% | 121,028,029 |
| Feb 11, 2026 | 5.50 | 5.60 | 5.50 | 5.55 | 5.55 | 0.91% | 26,014,991 |
| 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% | 147,091,867 |
| 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 |