Banpu Power PCL (BKK:BPP)
Thailand · Delayed Price · Currency is THB 12.90
+0.10 (0.78%)
Nov 19, 2025, 3:55 PM ICT
Banpu Power PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 12.80 | 12.90 | 12.80 | 12.80 | 12.80 | - | 5,078,831 |
| Nov 17, 2025 | 12.80 | 12.90 | 12.80 | 12.80 | 12.80 | - | 1,864,066 |
| Nov 14, 2025 | 12.80 | 12.90 | 12.80 | 12.80 | 12.80 | - | 6,829,249 |
| Nov 13, 2025 | 12.80 | 12.90 | 12.80 | 12.80 | 12.80 | - | 2,403,477 |
| Nov 12, 2025 | 12.80 | 12.90 | 12.80 | 12.80 | 12.80 | -0.78% | 8,364,192 |
| Nov 11, 2025 | 12.90 | 12.90 | 12.80 | 12.90 | 12.90 | 0.78% | 2,249,122 |
| Nov 10, 2025 | 12.80 | 12.90 | 12.80 | 12.80 | 12.80 | - | 5,395,050 |
| Nov 7, 2025 | 12.80 | 12.90 | 12.80 | 12.80 | 12.80 | - | 3,716,294 |
| Nov 6, 2025 | 12.80 | 12.90 | 12.80 | 12.80 | 12.80 | - | 5,480,519 |
| Nov 5, 2025 | 12.80 | 12.90 | 12.80 | 12.80 | 12.80 | - | 26,938,110 |
| Nov 4, 2025 | 12.80 | 12.90 | 12.80 | 12.80 | 12.80 | - | 12,497,850 |
| Nov 3, 2025 | 12.80 | 12.90 | 12.80 | 12.80 | 12.80 | - | 9,473,309 |
| Oct 31, 2025 | 12.80 | 12.90 | 12.80 | 12.80 | 12.80 | - | 19,433,900 |
| Oct 30, 2025 | 12.70 | 12.90 | 12.60 | 12.80 | 12.80 | 25.49% | 82,842,780 |
| Oct 29, 2025 | 9.90 | 10.30 | 9.25 | 10.20 | 10.20 | 2.51% | 10,401,150 |
| 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% | 13,609,670 |
| 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% | 14,103,340 |
| 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% | 13,168,990 |
| Oct 9, 2025 | 9.30 | 10.20 | 9.30 | 10.00 | 10.00 | 7.53% | 16,394,580 |
| Oct 8, 2025 | 8.50 | 9.35 | 8.50 | 9.30 | 9.30 | 9.41% | 16,375,790 |
| 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% | 1,562,674 |
| 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 |