Banpu Power PCL (BKK:BPP)
Thailand · Delayed Price · Currency is THB 8.30
-0.05 (-0.60%)
Oct 6, 2025, 12:28 PM ICT
Banpu Power PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 15, 2025 | 8.20 | 8.40 | 8.10 | 8.20 | 7.96 | - | 3,457,254 |
| Aug 14, 2025 | 8.35 | 8.35 | 8.15 | 8.20 | 7.96 | -1.80% | 2,354,399 |
| Aug 13, 2025 | 8.30 | 8.45 | 8.10 | 8.35 | 8.11 | 1.83% | 4,891,116 |
| Aug 8, 2025 | 8.20 | 8.40 | 8.05 | 8.20 | 7.96 | - | 5,539,293 |
| Aug 7, 2025 | 8.05 | 8.25 | 8.00 | 8.20 | 7.96 | 1.86% | 6,861,175 |
| Aug 6, 2025 | 7.70 | 8.05 | 7.70 | 8.05 | 7.82 | 3.87% | 5,575,257 |
| Aug 5, 2025 | 7.55 | 7.80 | 7.50 | 7.75 | 7.53 | 3.33% | 7,089,780 |
| Aug 4, 2025 | 7.55 | 7.55 | 7.40 | 7.50 | 7.28 | -0.66% | 3,925,968 |
| Aug 1, 2025 | 7.95 | 7.95 | 7.50 | 7.55 | 7.33 | -5.03% | 6,732,052 |
| Jul 31, 2025 | 8.00 | 8.15 | 7.90 | 7.95 | 7.72 | - | 5,601,662 |
| Jul 30, 2025 | 7.35 | 7.95 | 7.35 | 7.95 | 7.72 | 8.16% | 8,176,425 |
| Jul 29, 2025 | 7.10 | 7.35 | 7.10 | 7.35 | 7.14 | 3.52% | 6,696,240 |
| Jul 25, 2025 | 7.00 | 7.15 | 6.95 | 7.10 | 6.90 | 0.71% | 2,912,151 |
| Jul 24, 2025 | 7.05 | 7.15 | 7.00 | 7.05 | 6.85 | -0.70% | 1,448,051 |
| Jul 23, 2025 | 7.00 | 7.15 | 7.00 | 7.10 | 6.90 | 2.16% | 2,112,535 |