Banpu Power PCL (BKK:BPP)
Thailand · Delayed Price · Currency is THB 8.20
-0.05 (-0.61%)
Aug 21, 2025, 4:39 PM ICT
Banpu Power PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 8.25 | 8.35 | 8.10 | 8.20 | 8.20 | -0.61% | 2,423,867 |
| Aug 20, 2025 | 8.20 | 8.25 | 8.10 | 8.25 | 8.25 | 0.61% | 1,859,605 |
| Aug 19, 2025 | 8.25 | 8.25 | 8.15 | 8.20 | 8.20 | -0.61% | 2,769,327 |
| Aug 18, 2025 | 8.20 | 8.30 | 8.15 | 8.25 | 8.25 | 0.61% | 1,106,728 |
| Aug 15, 2025 | 8.20 | 8.40 | 8.10 | 8.20 | 8.20 | - | 3,457,254 |
| Aug 14, 2025 | 8.35 | 8.35 | 8.15 | 8.20 | 8.20 | -1.80% | 2,354,399 |
| Aug 13, 2025 | 8.30 | 8.45 | 8.10 | 8.35 | 8.35 | 1.83% | 4,891,116 |
| Aug 8, 2025 | 8.20 | 8.40 | 8.05 | 8.20 | 8.20 | - | 5,539,293 |
| Aug 7, 2025 | 8.05 | 8.25 | 8.00 | 8.20 | 8.20 | 1.86% | 6,861,175 |
| Aug 6, 2025 | 7.70 | 8.05 | 7.70 | 8.05 | 8.05 | 3.87% | 5,575,257 |
| Aug 5, 2025 | 7.55 | 7.80 | 7.50 | 7.75 | 7.75 | 3.33% | 7,089,780 |
| Aug 4, 2025 | 7.55 | 7.55 | 7.40 | 7.50 | 7.50 | -0.66% | 3,925,968 |
| Aug 1, 2025 | 7.95 | 7.95 | 7.50 | 7.55 | 7.55 | -5.03% | 6,732,052 |
| Jul 31, 2025 | 8.00 | 8.15 | 7.90 | 7.95 | 7.95 | - | 5,601,662 |
| Jul 30, 2025 | 7.35 | 7.95 | 7.35 | 7.95 | 7.95 | 8.16% | 8,176,425 |
| Jul 29, 2025 | 7.10 | 7.35 | 7.10 | 7.35 | 7.35 | 3.52% | 6,696,240 |
| Jul 25, 2025 | 7.00 | 7.15 | 6.95 | 7.10 | 7.10 | 0.71% | 2,912,151 |
| Jul 24, 2025 | 7.05 | 7.15 | 7.00 | 7.05 | 7.05 | -0.70% | 1,448,051 |
| Jul 23, 2025 | 7.00 | 7.15 | 7.00 | 7.10 | 7.10 | 2.16% | 2,112,535 |
| Jul 22, 2025 | 7.10 | 7.10 | 6.95 | 6.95 | 6.95 | -1.42% | 1,610,938 |
| Jul 21, 2025 | 7.15 | 7.15 | 7.05 | 7.05 | 7.05 | -0.70% | 1,541,896 |
| Jul 18, 2025 | 7.10 | 7.20 | 7.05 | 7.10 | 7.10 | - | 5,407,421 |
| Jul 17, 2025 | 7.05 | 7.15 | 7.05 | 7.10 | 7.10 | 1.43% | 2,108,423 |
| Jul 16, 2025 | 7.00 | 7.10 | 6.95 | 7.00 | 7.00 | - | 1,369,961 |
| Jul 15, 2025 | 6.95 | 7.05 | 6.90 | 7.00 | 7.00 | 1.45% | 1,292,491 |
| Jul 14, 2025 | 6.75 | 7.00 | 6.75 | 6.90 | 6.90 | 2.22% | 1,578,262 |
| Jul 11, 2025 | 6.65 | 6.80 | 6.65 | 6.75 | 6.75 | 2.27% | 1,094,426 |
| Jul 9, 2025 | 6.70 | 6.70 | 6.55 | 6.60 | 6.60 | -1.49% | 1,131,797 |
| Jul 8, 2025 | 6.75 | 6.75 | 6.70 | 6.70 | 6.70 | - | 423,014 |
| Jul 7, 2025 | 6.75 | 6.80 | 6.70 | 6.70 | 6.70 | -0.74% | 561,218 |
| Jul 4, 2025 | 6.80 | 6.85 | 6.75 | 6.75 | 6.75 | -1.46% | 929,126 |
| Jul 3, 2025 | 6.85 | 6.90 | 6.65 | 6.85 | 6.85 | - | 3,260,290 |
| Jul 2, 2025 | 6.90 | 6.95 | 6.85 | 6.85 | 6.85 | -0.72% | 1,569,562 |
| Jul 1, 2025 | 6.80 | 6.90 | 6.70 | 6.90 | 6.90 | 2.22% | 410,362 |
| Jun 30, 2025 | 6.80 | 6.80 | 6.70 | 6.75 | 6.75 | 0.75% | 281,370 |
| Jun 27, 2025 | 6.85 | 6.85 | 6.65 | 6.70 | 6.70 | -2.19% | 760,100 |
| Jun 26, 2025 | 6.85 | 6.95 | 6.75 | 6.85 | 6.85 | - | 1,130,059 |
| Jun 25, 2025 | 6.75 | 6.85 | 6.70 | 6.85 | 6.85 | 0.74% | 1,548,170 |
| Jun 24, 2025 | 6.55 | 6.80 | 6.45 | 6.80 | 6.80 | 7.09% | 3,095,656 |
| Jun 23, 2025 | 6.25 | 6.40 | 6.20 | 6.35 | 6.35 | -0.78% | 1,585,521 |
| Jun 20, 2025 | 6.60 | 6.65 | 6.40 | 6.40 | 6.40 | -2.29% | 3,056,487 |
| Jun 19, 2025 | 6.70 | 6.70 | 6.50 | 6.55 | 6.55 | -2.96% | 1,838,230 |
| Jun 18, 2025 | 6.75 | 6.85 | 6.65 | 6.75 | 6.75 | - | 1,590,367 |
| Jun 17, 2025 | 6.70 | 6.75 | 6.65 | 6.75 | 6.75 | 0.75% | 636,259 |
| Jun 16, 2025 | 6.65 | 6.70 | 6.55 | 6.70 | 6.70 | - | 1,170,128 |
| Jun 13, 2025 | 6.90 | 6.90 | 6.65 | 6.70 | 6.70 | -2.90% | 5,170,429 |
| Jun 12, 2025 | 7.05 | 7.05 | 6.90 | 6.90 | 6.90 | -1.43% | 1,155,240 |
| Jun 11, 2025 | 7.15 | 7.20 | 7.00 | 7.00 | 7.00 | -1.41% | 1,274,527 |
| Jun 10, 2025 | 6.95 | 7.10 | 6.95 | 7.10 | 7.10 | 1.43% | 970,954 |
| Jun 9, 2025 | 6.95 | 7.00 | 6.85 | 7.00 | 7.00 | 0.72% | 618,139 |