Banpu PCL (BKK:BANPU)
Thailand · Delayed Price · Currency is THB 5.90
+0.15 (2.61%)
Apr 30, 2026, 4:36 PM ICT
Banpu PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 5.70 | 5.95 | 5.70 | 5.90 | 5.90 | 2.61% | 67,961,250 |
| Apr 29, 2026 | 5.55 | 5.80 | 5.55 | 5.75 | 5.75 | 4.55% | 50,109,750 |
| Apr 28, 2026 | 5.55 | 5.60 | 5.50 | 5.50 | 5.50 | - | 48,796,290 |
| Apr 27, 2026 | 5.55 | 5.60 | 5.45 | 5.50 | 5.50 | -0.90% | 19,247,490 |
| Apr 24, 2026 | 5.55 | 5.55 | 5.40 | 5.55 | 5.55 | 0.91% | 30,175,750 |
| Apr 23, 2026 | 5.45 | 5.55 | 5.45 | 5.50 | 5.50 | 0.92% | 48,566,994 |
| Apr 22, 2026 | 5.40 | 5.50 | 5.40 | 5.45 | 5.45 | 0.93% | 19,648,370 |
| Apr 21, 2026 | 5.35 | 5.45 | 5.30 | 5.40 | 5.40 | 1.89% | 38,444,020 |
| Apr 20, 2026 | 5.40 | 5.45 | 5.30 | 5.30 | 5.30 | -1.85% | 42,487,070 |
| Apr 17, 2026 | 5.65 | 5.70 | 5.40 | 5.40 | 5.40 | -5.26% | 95,762,380 |
| Apr 16, 2026 | 5.70 | 5.75 | 5.65 | 5.70 | 5.70 | -2.56% | 73,876,360 |
| Apr 10, 2026 | 5.90 | 5.95 | 5.80 | 5.85 | 5.67 | -0.85% | 35,186,330 |
| Apr 9, 2026 | 5.75 | 5.90 | 5.75 | 5.90 | 5.72 | 2.61% | 64,008,000 |
| Apr 8, 2026 | 5.80 | 5.80 | 5.70 | 5.75 | 5.57 | -3.36% | 135,750,700 |
| Apr 7, 2026 | 5.90 | 6.00 | 5.90 | 5.95 | 5.77 | 0.85% | 38,412,540 |
| Apr 3, 2026 | 6.05 | 6.05 | 5.90 | 5.90 | 5.72 | -1.67% | 31,072,410 |
| Apr 2, 2026 | 6.05 | 6.05 | 5.85 | 6.00 | 5.82 | 0.84% | 65,861,270 |
| Apr 1, 2026 | 5.95 | 6.00 | 5.90 | 5.95 | 5.77 | -1.65% | 82,831,650 |
| Mar 31, 2026 | 6.20 | 6.20 | 6.00 | 6.05 | 5.86 | -2.42% | 58,848,800 |
| Mar 30, 2026 | 6.20 | 6.20 | 6.05 | 6.20 | 6.01 | 1.64% | 97,996,790 |
| Mar 27, 2026 | 5.95 | 6.15 | 5.95 | 6.10 | 5.91 | 2.52% | 91,961,750 |
| Mar 26, 2026 | 5.95 | 6.05 | 5.90 | 5.95 | 5.77 | 0.85% | 63,561,550 |
| Mar 25, 2026 | 5.75 | 5.90 | 5.75 | 5.90 | 5.72 | -0.84% | 138,671,400 |
| Mar 24, 2026 | 6.05 | 6.15 | 5.95 | 5.95 | 5.77 | -5.56% | 135,918,500 |
| Mar 23, 2026 | 6.20 | 6.50 | 6.20 | 6.30 | 6.11 | 2.44% | 298,661,500 |
| Mar 20, 2026 | 5.95 | 6.20 | 5.90 | 6.15 | 5.96 | 1.65% | 246,424,300 |
| Mar 19, 2026 | 5.95 | 6.05 | 5.80 | 6.05 | 5.86 | 5.22% | 144,188,300 |
| Mar 18, 2026 | 5.90 | 5.95 | 5.65 | 5.75 | 5.57 | -2.54% | 59,869,350 |
| Mar 17, 2026 | 5.90 | 5.95 | 5.80 | 5.90 | 5.72 | 0.85% | 56,089,120 |
| Mar 16, 2026 | 6.10 | 6.10 | 5.80 | 5.85 | 5.67 | -4.10% | 89,804,360 |
| Mar 13, 2026 | 6.25 | 6.30 | 6.10 | 6.10 | 5.91 | 1.67% | 151,813,200 |
| Mar 12, 2026 | 5.85 | 6.05 | 5.80 | 6.00 | 5.82 | 5.26% | 108,288,700 |
| Mar 11, 2026 | 5.85 | 5.90 | 5.70 | 5.70 | 5.52 | -3.39% | 69,755,590 |
| Mar 10, 2026 | 5.95 | 5.95 | 5.85 | 5.90 | 5.72 | -0.84% | 56,387,850 |
| Mar 9, 2026 | 6.20 | 6.20 | 5.90 | 5.95 | 5.77 | -0.83% | 167,205,400 |
| Mar 6, 2026 | 6.25 | 6.25 | 5.90 | 6.00 | 5.82 | -3.23% | 127,478,600 |
| Mar 5, 2026 | 5.95 | 6.35 | 5.85 | 6.20 | 6.01 | 8.77% | 425,073,500 |
| Mar 4, 2026 | 5.55 | 5.85 | 5.55 | 5.70 | 5.52 | 2.70% | 180,632,400 |
| Mar 2, 2026 | 5.65 | 5.70 | 5.50 | 5.55 | 5.38 | -2.63% | 73,857,860 |
| Feb 27, 2026 | 5.85 | 5.90 | 5.70 | 5.70 | 5.52 | -2.56% | 41,771,180 |
| Feb 26, 2026 | 5.90 | 5.95 | 5.80 | 5.85 | 5.67 | -3.31% | 46,547,640 |
| Feb 25, 2026 | 5.90 | 6.10 | 5.85 | 6.05 | 5.86 | 2.54% | 32,486,180 |
| Feb 24, 2026 | 5.85 | 5.90 | 5.75 | 5.90 | 5.72 | -0.84% | 40,436,760 |
| Feb 23, 2026 | 6.15 | 6.20 | 5.85 | 5.95 | 5.77 | -3.25% | 63,568,820 |
| Feb 20, 2026 | 6.15 | 6.20 | 6.05 | 6.15 | 5.96 | - | 68,131,900 |
| Feb 19, 2026 | 5.95 | 6.20 | 5.90 | 6.15 | 5.96 | 3.36% | 104,069,900 |
| Feb 18, 2026 | 5.90 | 5.95 | 5.85 | 5.95 | 5.77 | 0.85% | 26,222,260 |
| Feb 17, 2026 | 5.80 | 5.90 | 5.70 | 5.90 | 5.72 | 1.72% | 39,358,400 |
| Feb 16, 2026 | 5.75 | 5.80 | 5.65 | 5.80 | 5.62 | 0.87% | 38,150,240 |
| Feb 13, 2026 | 5.80 | 5.85 | 5.65 | 5.75 | 5.57 | -1.71% | 57,506,630 |