Banpu Power PCL (BKK:BPP)
Thailand · Delayed Price · Currency is THB 11.70
-0.20 (-1.68%)
Mar 2, 2026, 4:35 PM ICT
Banpu Power PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 12, 2026 | 10.60 | 10.60 | 10.30 | 10.40 | 10.40 | -2.80% | 329,845 |
| Jan 9, 2026 | 10.90 | 11.00 | 10.60 | 10.70 | 10.70 | -0.93% | 228,002 |
| Jan 8, 2026 | 11.10 | 11.10 | 10.80 | 10.80 | 10.80 | -2.70% | 270,988 |
| Jan 7, 2026 | 11.40 | 11.40 | 11.10 | 11.10 | 11.10 | -2.63% | 175,225 |
| Jan 6, 2026 | 11.50 | 11.50 | 11.30 | 11.40 | 11.40 | -0.87% | 156,205 |
| Jan 5, 2026 | 11.70 | 12.10 | 11.50 | 11.50 | 11.50 | -8.73% | 277,955 |
| Dec 30, 2025 | 11.30 | 12.60 | 11.00 | 12.60 | 12.60 | 11.50% | 996,608 |
| Dec 29, 2025 | 11.20 | 11.40 | 10.90 | 11.30 | 11.30 | - | 821,534 |
| Dec 26, 2025 | 11.50 | 11.50 | 11.20 | 11.30 | 11.30 | -2.59% | 262,559 |
| Dec 25, 2025 | 11.60 | 11.70 | 11.60 | 11.60 | 11.60 | -1.69% | 181,341 |
| Dec 24, 2025 | 11.70 | 12.00 | 11.60 | 11.80 | 11.80 | -2.48% | 378,865,800 |
| Dec 23, 2025 | 11.80 | 12.50 | 11.40 | 12.10 | 12.10 | 0.83% | 1,137,522 |
| Dec 22, 2025 | 12.90 | 12.90 | 11.60 | 12.00 | 12.00 | -6.98% | 2,254,877 |
| Dec 19, 2025 | 12.80 | 12.90 | 12.80 | 12.90 | 12.90 | - | 3,064,625 |
| Dec 18, 2025 | 12.80 | 13.00 | 12.80 | 12.90 | 12.90 | - | 10,660,540 |
| Dec 17, 2025 | 12.90 | 12.90 | 12.80 | 12.90 | 12.90 | -0.77% | 7,024,478 |