Banpu PCL (BKK:BANPUU)
Thailand · Delayed Price · Currency is THB 5.80
+0.05 (0.87%)
At close: Jul 16, 2026
Banpu PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 5.75 | 5.80 | 5.65 | 5.80 | 5.80 | 0.87% | 133,924,773 |
| Jul 15, 2026 | 5.85 | 5.85 | 5.70 | 5.75 | 5.75 | -0.86% | 76,045,845 |
| Jul 14, 2026 | 5.70 | 5.85 | 5.70 | 5.80 | 5.80 | 1.75% | 102,414,267 |
| Jul 13, 2026 | 5.70 | 5.75 | 5.60 | 5.70 | 5.70 | -0.87% | 84,472,400 |
| Jul 10, 2026 | 5.70 | 5.75 | 5.70 | 5.75 | 5.75 | 0.88% | 78,063,647 |
| Jul 9, 2026 | 5.70 | 5.70 | 5.55 | 5.70 | 5.70 | 0.88% | 55,999,026 |
| Jul 8, 2026 | 5.65 | 5.75 | 5.60 | 5.65 | 5.65 | 0.89% | 49,409,475 |
| Jul 7, 2026 | 5.65 | 5.70 | 5.55 | 5.60 | 5.60 | -0.88% | 51,890,544 |
| Jul 6, 2026 | 5.60 | 5.65 | 5.55 | 5.65 | 5.65 | 0.89% | 54,995,581 |
| Jul 3, 2026 | 5.45 | 5.65 | 5.45 | 5.60 | 5.60 | 2.75% | 54,574,339 |
| Jul 2, 2026 | 5.40 | 5.45 | 5.40 | 5.45 | 5.45 | 0.93% | 17,211,446 |
| Jul 1, 2026 | 5.45 | 5.45 | 5.35 | 5.40 | 5.40 | - | 34,308,859 |
| Jun 30, 2026 | 5.40 | 5.45 | 5.35 | 5.40 | 5.40 | - | 18,533,893 |
| Jun 29, 2026 | 5.20 | 5.40 | 5.20 | 5.40 | 5.40 | 2.86% | 33,505,786 |
| Jun 26, 2026 | 5.20 | 5.25 | 5.20 | 5.25 | 5.25 | 0.96% | 10,884,656 |
| Jun 25, 2026 | 5.25 | 5.30 | 5.20 | 5.20 | 5.20 | -0.95% | 19,434,054 |
| Jun 24, 2026 | 5.25 | 5.30 | 5.20 | 5.25 | 5.25 | - | 13,584,929 |
| Jun 23, 2026 | 5.35 | 5.35 | 5.25 | 5.25 | 5.25 | -1.87% | 27,381,771 |
| Jun 22, 2026 | 5.40 | 5.40 | 5.30 | 5.35 | 5.35 | -0.93% | 15,253,787 |
| Jun 19, 2026 | 5.45 | 5.45 | 5.40 | 5.40 | 5.40 | - | 15,850,000 |
| Jun 18, 2026 | 5.40 | 5.50 | 5.40 | 5.40 | 5.40 | - | 20,260,670 |
| Jun 17, 2026 | 5.35 | 5.45 | 5.30 | 5.40 | 5.40 | 0.93% | 25,061,950 |
| Jun 16, 2026 | 5.35 | 5.40 | 5.30 | 5.35 | 5.35 | - | 7,807,565 |
| Jun 15, 2026 | 5.50 | 5.50 | 5.30 | 5.35 | 5.35 | -1.83% | 42,263,720 |
| Jun 12, 2026 | 5.50 | 5.50 | 5.45 | 5.45 | 5.45 | - | 7,467,103 |
| Jun 11, 2026 | 5.45 | 5.50 | 5.45 | 5.45 | 5.45 | - | 15,790,090 |
| Jun 10, 2026 | 5.50 | 5.50 | 5.45 | 5.45 | 5.45 | - | 12,120,930 |
| Jun 9, 2026 | 5.50 | 5.55 | 5.45 | 5.45 | 5.45 | - | 17,762,475 |
| 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 |