Banpu PCL (BKK:BANPU)
Thailand · Delayed Price · Currency is THB 5.45
0.00 (0.00%)
Jun 10, 2026, 4:35 PM ICT
Banpu PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 5.50 | 5.50 | 5.45 | 5.45 | 5.45 | - | 12,120,933 |
| Jun 9, 2026 | 5.50 | 5.55 | 5.45 | 5.45 | 5.45 | - | 17,762,470 |
| Jun 8, 2026 | 5.55 | 5.60 | 5.45 | 5.45 | 5.45 | -2.68% | 45,461,516 |
| Jun 5, 2026 | 5.75 | 5.75 | 5.60 | 5.60 | 5.60 | -1.75% | 36,132,310 |
| Jun 4, 2026 | 5.80 | 5.90 | 5.70 | 5.70 | 5.70 | -0.87% | 48,888,310 |
| Jun 2, 2026 | 5.75 | 5.85 | 5.70 | 5.75 | 5.75 | 0.88% | 41,429,820 |
| May 29, 2026 | 5.85 | 5.95 | 5.70 | 5.70 | 5.70 | -2.56% | 90,317,000 |
| May 28, 2026 | 5.90 | 5.90 | 5.80 | 5.85 | 5.85 | -0.85% | 31,521,790 |
| May 27, 2026 | 5.80 | 5.95 | 5.75 | 5.90 | 5.90 | 1.72% | 64,777,440 |
| May 26, 2026 | 5.90 | 5.95 | 5.75 | 5.80 | 5.80 | -2.52% | 58,914,160 |
| May 25, 2026 | 5.95 | 6.00 | 5.85 | 5.95 | 5.95 | - | 50,224,460 |
| May 22, 2026 | 5.90 | 5.95 | 5.85 | 5.95 | 5.95 | 0.85% | 37,288,630 |
| May 21, 2026 | 5.80 | 5.90 | 5.75 | 5.90 | 5.90 | 1.72% | 43,946,720 |
| May 20, 2026 | 5.65 | 5.80 | 5.65 | 5.80 | 5.80 | 2.65% | 58,283,340 |
| May 19, 2026 | 5.60 | 5.70 | 5.55 | 5.65 | 5.65 | 0.89% | 16,704,490 |
| May 18, 2026 | 5.60 | 5.70 | 5.55 | 5.60 | 5.60 | - | 25,769,500 |
| May 15, 2026 | 5.60 | 5.60 | 5.55 | 5.60 | 5.60 | - | 22,702,390 |
| May 14, 2026 | 5.55 | 5.65 | 5.50 | 5.60 | 5.60 | - | 51,302,720 |
| May 13, 2026 | 5.60 | 5.65 | 5.50 | 5.60 | 5.60 | 0.90% | 32,304,660 |
| May 12, 2026 | 5.75 | 5.80 | 5.40 | 5.55 | 5.55 | -3.48% | 134,194,400 |
| May 11, 2026 | 5.85 | 5.90 | 5.70 | 5.75 | 5.75 | -0.86% | 32,109,340 |
| May 8, 2026 | 5.85 | 5.95 | 5.80 | 5.80 | 5.80 | -0.85% | 18,835,450 |
| May 7, 2026 | 5.95 | 6.00 | 5.80 | 5.85 | 5.85 | -1.68% | 57,702,210 |
| May 6, 2026 | 5.95 | 6.05 | 5.90 | 5.95 | 5.95 | - | 50,376,980 |
| May 5, 2026 | 5.90 | 6.05 | 5.85 | 5.95 | 5.95 | 0.85% | 57,862,510 |
| 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% | 48,566,990 |
| 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 | 0.53% | 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 |