Banpu Power PCL (BKK:BPP)
Thailand · Delayed Price · Currency is THB 12.40
-0.40 (-3.13%)
Mar 24, 2026, 4:37 PM ICT
Banpu Power PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 12.60 | 12.80 | 12.40 | 12.50 | - | -2.34% | 120,161 |
| Mar 23, 2026 | 13.00 | 13.20 | 12.70 | 12.80 | 12.80 | -1.54% | 1,434,204 |
| Mar 20, 2026 | 12.40 | 13.00 | 12.20 | 13.00 | 13.00 | 5.69% | 1,180,941 |
| Mar 19, 2026 | 12.20 | 12.40 | 12.10 | 12.30 | 12.30 | 0.82% | 144,528 |
| Mar 18, 2026 | 12.20 | 12.20 | 11.90 | 12.20 | 12.20 | - | 197,483 |
| Mar 17, 2026 | 12.50 | 12.50 | 12.10 | 12.20 | 12.20 | -0.81% | 98,419 |
| Mar 16, 2026 | 12.70 | 12.70 | 12.10 | 12.30 | 12.30 | -2.38% | 113,415 |
| Mar 13, 2026 | 12.70 | 12.70 | 12.40 | 12.60 | 12.60 | 0.80% | 311,045 |
| Mar 12, 2026 | 12.00 | 12.60 | 12.00 | 12.50 | 12.50 | 4.17% | 371,803 |
| Mar 11, 2026 | 12.30 | 12.40 | 12.00 | 12.00 | 12.00 | -3.23% | 211,513 |
| Mar 10, 2026 | 12.60 | 12.60 | 12.20 | 12.40 | 12.40 | -0.80% | 56,312 |
| Mar 9, 2026 | 12.70 | 12.70 | 11.90 | 12.50 | 12.50 | -0.79% | 252,080 |
| Mar 6, 2026 | 12.50 | 12.60 | 12.30 | 12.60 | 12.60 | 0.80% | 294,891 |
| Mar 5, 2026 | 12.10 | 12.50 | 11.90 | 12.50 | 12.50 | 6.84% | 782,357 |
| Mar 4, 2026 | 11.60 | 12.10 | 11.50 | 11.70 | 11.70 | - | 354,748 |
| Mar 2, 2026 | 11.90 | 11.90 | 11.70 | 11.70 | 11.70 | -1.68% | 130,115 |
| Feb 27, 2026 | 12.30 | 12.30 | 11.90 | 11.90 | 11.90 | -2.46% | 252,391 |
| Feb 26, 2026 | 12.50 | 12.50 | 12.20 | 12.20 | 12.20 | -2.40% | 195,686 |
| Feb 25, 2026 | 12.40 | 12.60 | 12.40 | 12.50 | 12.50 | 0.81% | 126,313 |
| Feb 24, 2026 | 12.20 | 12.40 | 12.10 | 12.40 | 12.40 | - | 60,225 |
| Feb 23, 2026 | 12.50 | 12.60 | 12.20 | 12.40 | 12.40 | -0.80% | 499,678 |
| Feb 20, 2026 | 12.60 | 12.70 | 12.40 | 12.50 | 12.50 | -1.57% | 401,316 |
| Feb 19, 2026 | 12.30 | 12.80 | 12.20 | 12.70 | 12.70 | 3.25% | 420,763 |
| Feb 18, 2026 | 12.20 | 12.30 | 12.10 | 12.30 | 12.30 | 0.82% | 227,420 |
| Feb 17, 2026 | 12.00 | 12.20 | 11.90 | 12.20 | 12.20 | 0.83% | 108,460 |
| Feb 16, 2026 | 12.30 | 12.30 | 11.90 | 12.10 | 12.10 | - | 100,291 |
| Feb 13, 2026 | 11.90 | 12.20 | 11.90 | 12.10 | 12.10 | 0.83% | 229,606 |
| Feb 12, 2026 | 11.50 | 12.10 | 11.40 | 12.00 | 12.00 | 4.35% | 1,081,464 |
| Feb 11, 2026 | 11.50 | 11.50 | 11.30 | 11.50 | 11.50 | 0.88% | 82,727 |
| Feb 10, 2026 | 11.30 | 11.60 | 11.30 | 11.40 | 11.40 | 0.88% | 277,265 |
| Feb 9, 2026 | 11.20 | 11.40 | 11.20 | 11.30 | 11.30 | 1.80% | 104,499 |
| Feb 6, 2026 | 11.10 | 11.30 | 11.10 | 11.10 | 11.10 | - | 114,561 |
| Feb 5, 2026 | 11.20 | 11.20 | 11.00 | 11.10 | 11.10 | - | 229,875 |
| Feb 4, 2026 | 11.30 | 11.40 | 11.10 | 11.10 | 11.10 | -1.77% | 464,840 |
| Feb 3, 2026 | 11.20 | 11.40 | 11.10 | 11.30 | 11.30 | - | 97,818 |
| Feb 2, 2026 | 11.30 | 11.30 | 11.10 | 11.30 | 11.30 | - | 32,007 |
| Jan 30, 2026 | 11.30 | 11.50 | 11.20 | 11.30 | 11.30 | - | 121,708 |
| Jan 29, 2026 | 11.40 | 11.40 | 11.30 | 11.30 | 11.30 | -1.74% | 143,677 |
| Jan 28, 2026 | 11.50 | 11.60 | 11.40 | 11.50 | 11.50 | - | 56,111 |
| Jan 27, 2026 | 11.60 | 11.70 | 11.40 | 11.50 | 11.50 | -0.86% | 77,613 |
| Jan 26, 2026 | 11.60 | 11.60 | 11.40 | 11.60 | 11.60 | 1.75% | 135,072 |
| Jan 23, 2026 | 11.50 | 11.70 | 11.30 | 11.40 | 11.40 | -0.87% | 189,193 |
| Jan 22, 2026 | 12.00 | 12.00 | 11.40 | 11.50 | 11.50 | -3.36% | 450,259 |
| Jan 21, 2026 | 11.50 | 11.90 | 11.40 | 11.90 | 11.90 | 3.48% | 217,304 |
| Jan 20, 2026 | 11.00 | 11.50 | 10.90 | 11.50 | 11.50 | 4.55% | 235,362 |
| Jan 19, 2026 | 10.80 | 11.00 | 10.80 | 11.00 | 11.00 | 0.92% | 53,018 |
| Jan 16, 2026 | 10.90 | 11.00 | 10.70 | 10.90 | 10.90 | 0.93% | 251,616 |
| Jan 15, 2026 | 10.60 | 11.00 | 10.60 | 10.80 | 10.80 | 0.93% | 330,565 |
| Jan 14, 2026 | 10.80 | 10.90 | 10.60 | 10.70 | 10.70 | -0.93% | 367,402 |
| Jan 13, 2026 | 10.50 | 11.00 | 10.40 | 10.80 | 10.80 | 3.85% | 1,055,286 |