Banpu Power PCL (BKK:BPP)
Thailand · Delayed Price · Currency is THB 12.60
+1.30 (11.50%)
Dec 30, 2025, 4:39 PM ICT
Banpu Power PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 16, 2025 | 12.90 | 13.00 | 12.90 | 13.00 | 13.00 | 0.78% | 3,346,673 |
| Dec 15, 2025 | 12.90 | 13.00 | 12.90 | 12.90 | 12.90 | - | 3,462,020 |
| Dec 12, 2025 | 12.90 | 13.00 | 12.90 | 12.90 | 12.90 | - | 4,234,648 |
| Dec 11, 2025 | 12.90 | 13.00 | 12.90 | 12.90 | 12.90 | -0.77% | 3,367,163 |
| Dec 9, 2025 | 12.90 | 13.00 | 12.90 | 13.00 | 13.00 | 0.78% | 1,738,787 |
| Dec 8, 2025 | 12.90 | 13.00 | 12.90 | 12.90 | 12.90 | - | 4,445,745 |
| Dec 4, 2025 | 12.90 | 13.00 | 12.90 | 12.90 | 12.90 | - | 1,943,911 |
| Dec 3, 2025 | 12.90 | 13.00 | 12.90 | 12.90 | 12.90 | - | 4,873,323 |
| Dec 2, 2025 | 12.90 | 13.00 | 12.80 | 12.90 | 12.90 | - | 21,376,550 |
| Dec 1, 2025 | 12.90 | 12.90 | 12.80 | 12.90 | 12.90 | 0.78% | 3,100,743 |
| Nov 28, 2025 | 12.80 | 12.90 | 12.80 | 12.80 | 12.80 | - | 2,244,034 |
| Nov 27, 2025 | 12.80 | 12.90 | 12.80 | 12.80 | 12.80 | -0.78% | 938,265 |
| Nov 26, 2025 | 12.80 | 12.90 | 12.80 | 12.90 | 12.90 | 0.78% | 2,287,835 |
| Nov 25, 2025 | 12.90 | 12.90 | 12.80 | 12.80 | 12.80 | - | 4,512,875 |
| Nov 24, 2025 | 12.90 | 12.90 | 12.80 | 12.80 | 12.80 | -0.78% | 1,313,480 |
| Nov 21, 2025 | 12.80 | 12.90 | 12.80 | 12.90 | 12.90 | - | 2,085,184 |
| Nov 20, 2025 | 12.80 | 12.90 | 12.80 | 12.90 | 12.90 | - | 1,380,279 |
| Nov 19, 2025 | 12.90 | 12.90 | 12.80 | 12.90 | 12.90 | 0.78% | 2,290,095 |
| 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 |