Banpu Power PCL (BKK:BPP)
Thailand · Delayed Price · Currency is THB 7.55
-0.40 (-5.03%)
Aug 1, 2025, 4:38 PM ICT
Banpu Power PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 6, 2025 | 6.90 | 7.05 | 6.85 | 6.95 | 6.95 | - | 1,141,404 |
| Jun 5, 2025 | 6.90 | 7.00 | 6.80 | 6.95 | 6.95 | 0.72% | 2,351,066 |
| Jun 4, 2025 | 6.95 | 6.95 | 6.80 | 6.90 | 6.90 | -0.72% | 2,007,654 |
| May 30, 2025 | 7.15 | 7.15 | 6.95 | 6.95 | 6.95 | -4.14% | 12,905,976 |
| May 29, 2025 | 7.20 | 7.30 | 7.15 | 7.25 | 7.25 | 1.40% | 1,735,478 |
| May 28, 2025 | 7.20 | 7.30 | 7.15 | 7.15 | 7.15 | -0.69% | 1,734,608 |
| May 27, 2025 | 7.20 | 7.30 | 7.10 | 7.20 | 7.20 | -0.69% | 2,587,627 |
| May 26, 2025 | 7.05 | 7.30 | 7.05 | 7.25 | 7.25 | 2.84% | 3,842,699 |
| May 23, 2025 | 6.85 | 7.15 | 6.80 | 7.05 | 7.05 | 2.92% | 4,035,545 |
| May 22, 2025 | 6.75 | 6.85 | 6.65 | 6.85 | 6.85 | 0.74% | 2,834,389 |
| May 21, 2025 | 6.80 | 6.90 | 6.65 | 6.80 | 6.80 | -0.73% | 3,297,327 |
| May 20, 2025 | 6.95 | 6.95 | 6.75 | 6.85 | 6.85 | -0.72% | 2,702,168 |
| May 19, 2025 | 6.95 | 7.00 | 6.85 | 6.90 | 6.90 | - | 1,998,291 |