Banpu Power PCL (BKK:BPP)
Thailand · Delayed Price · Currency is THB 12.70
+2.50 (24.51%)
Oct 30, 2025, 10:45 AM ICT
Banpu Power PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 10.70 | 10.70 | 9.95 | 9.95 | 9.95 | -7.01% | 7,430,929 |
| Oct 27, 2025 | 10.50 | 10.80 | 10.50 | 10.70 | 10.70 | 2.88% | 3,027,564 |
| Oct 24, 2025 | 10.50 | 10.70 | 10.40 | 10.40 | 10.40 | -1.89% | 2,712,638 |
| Oct 22, 2025 | 10.50 | 10.70 | 10.40 | 10.60 | 10.60 | 0.95% | 3,019,935 |
| Oct 21, 2025 | 10.80 | 10.90 | 10.10 | 10.50 | 10.50 | -1.87% | 8,082,219 |
| Oct 20, 2025 | 10.60 | 10.90 | 10.50 | 10.70 | 10.70 | 1.90% | 5,557,550 |
| Oct 17, 2025 | 10.10 | 10.90 | 10.10 | 10.50 | 10.50 | 2.94% | 13,609,677 |
| Oct 16, 2025 | 10.30 | 10.30 | 10.20 | 10.20 | 10.20 | -0.97% | 2,330,446 |
| Oct 15, 2025 | 10.20 | 10.30 | 10.00 | 10.30 | 10.30 | 3.00% | 14,103,348 |
| Oct 14, 2025 | 10.10 | 10.30 | 9.95 | 10.00 | 10.00 | -1.96% | 7,521,213 |
| Oct 10, 2025 | 10.00 | 10.60 | 9.90 | 10.20 | 10.20 | 2.00% | 13,168,995 |
| Oct 9, 2025 | 9.30 | 10.20 | 9.30 | 10.00 | 10.00 | 7.53% | 16,394,583 |
| Oct 8, 2025 | 8.50 | 9.35 | 8.50 | 9.30 | 9.30 | 9.41% | 16,375,795 |
| Oct 7, 2025 | 8.25 | 8.50 | 8.25 | 8.50 | 8.50 | 3.66% | 3,801,901 |
| Oct 6, 2025 | 8.35 | 8.35 | 8.20 | 8.20 | 8.20 | -1.80% | 1,518,885 |
| Oct 3, 2025 | 8.25 | 8.35 | 8.20 | 8.35 | 8.35 | 1.21% | 1,656,927 |
| Oct 2, 2025 | 8.10 | 8.30 | 8.10 | 8.25 | 8.25 | 1.85% | 1,464,968 |
| Oct 1, 2025 | 8.15 | 8.20 | 8.10 | 8.10 | 8.10 | -0.61% | 937,796 |
| Sep 30, 2025 | 8.25 | 8.30 | 8.15 | 8.15 | 8.15 | -1.21% | 1,223,227 |
| Sep 29, 2025 | 8.25 | 8.40 | 8.15 | 8.25 | 8.25 | - | 2,954,336 |
| Sep 26, 2025 | 8.20 | 8.30 | 8.15 | 8.25 | 8.25 | 0.61% | 880,207 |
| Sep 25, 2025 | 8.15 | 8.20 | 8.10 | 8.20 | 8.20 | 0.61% | 910,470 |
| Sep 24, 2025 | 8.05 | 8.15 | 8.00 | 8.15 | 8.15 | 1.24% | 3,139,477 |
| Sep 23, 2025 | 8.30 | 8.30 | 8.05 | 8.05 | 8.05 | -3.59% | 3,486,917 |
| Sep 22, 2025 | 8.40 | 8.40 | 8.25 | 8.35 | 8.35 | 0.60% | 1,579,709 |
| Sep 19, 2025 | 8.25 | 8.40 | 8.25 | 8.30 | 8.30 | 0.61% | 4,318,708 |
| Sep 18, 2025 | 8.35 | 8.45 | 8.15 | 8.25 | 8.25 | -1.79% | 4,285,208 |
| Sep 17, 2025 | 8.45 | 8.50 | 8.40 | 8.40 | 8.40 | -0.59% | 1,568,383 |
| Sep 16, 2025 | 8.35 | 8.50 | 8.30 | 8.45 | 8.45 | 1.20% | 2,249,018 |
| Sep 15, 2025 | 8.40 | 8.40 | 8.25 | 8.35 | 8.35 | -0.60% | 1,603,080 |
| Sep 12, 2025 | 8.45 | 8.45 | 8.35 | 8.40 | 8.40 | - | 2,119,823 |
| Sep 11, 2025 | 8.45 | 8.50 | 8.35 | 8.40 | 8.40 | -3.45% | 4,841,488 |
| Sep 10, 2025 | 8.65 | 8.75 | 8.55 | 8.70 | 8.45 | 0.58% | 6,530,696 |
| Sep 9, 2025 | 8.60 | 8.70 | 8.55 | 8.65 | 8.40 | 0.58% | 2,563,484 |
| Sep 8, 2025 | 8.60 | 8.75 | 8.50 | 8.60 | 8.35 | - | 4,501,570 |
| Sep 5, 2025 | 8.60 | 8.70 | 8.45 | 8.60 | 8.35 | 1.18% | 2,957,760 |
| Sep 4, 2025 | 8.45 | 8.65 | 8.45 | 8.50 | 8.26 | 0.59% | 2,668,300 |
| Sep 3, 2025 | 8.55 | 8.70 | 8.45 | 8.45 | 8.21 | -1.17% | 3,464,918 |
| Sep 2, 2025 | 8.50 | 8.60 | 8.45 | 8.55 | 8.30 | 1.18% | 1,766,941 |
| Sep 1, 2025 | 8.55 | 8.55 | 8.15 | 8.45 | 8.21 | -1.17% | 8,780,776 |
| Aug 29, 2025 | 8.70 | 8.70 | 8.50 | 8.55 | 8.30 | -1.72% | 4,707,054 |
| Aug 28, 2025 | 8.45 | 8.75 | 8.45 | 8.70 | 8.45 | 2.96% | 3,811,897 |
| Aug 27, 2025 | 8.50 | 8.55 | 8.45 | 8.45 | 8.21 | -0.59% | 1,217,199 |
| Aug 26, 2025 | 8.60 | 8.70 | 8.45 | 8.50 | 8.26 | -1.16% | 3,167,360 |
| Aug 25, 2025 | 8.35 | 8.65 | 8.30 | 8.60 | 8.35 | 3.61% | 5,124,909 |
| Aug 22, 2025 | 8.25 | 8.30 | 8.15 | 8.30 | 8.06 | 1.22% | 2,194,620 |
| Aug 21, 2025 | 8.25 | 8.35 | 8.10 | 8.20 | 7.96 | -0.61% | 2,423,867 |
| Aug 20, 2025 | 8.20 | 8.25 | 8.10 | 8.25 | 8.01 | 0.61% | 1,859,605 |
| Aug 19, 2025 | 8.25 | 8.25 | 8.15 | 8.20 | 7.96 | -0.61% | 2,769,327 |
| Aug 18, 2025 | 8.20 | 8.30 | 8.15 | 8.25 | 8.01 | 0.61% | 1,106,728 |