Banpu Power PCL (BKK:BPP)
Thailand · Delayed Price · Currency is THB 12.10
+0.10 (0.83%)
May 25, 2026, 12:23 PM ICT
Banpu Power PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 12.10 | 12.10 | 11.90 | 12.00 | 12.00 | - | 92,406 |
| May 21, 2026 | 11.80 | 12.00 | 11.80 | 12.00 | 12.00 | 1.69% | 127,038 |
| May 20, 2026 | 11.70 | 11.80 | 11.60 | 11.80 | 11.80 | - | 193,108 |
| May 19, 2026 | 11.50 | 11.80 | 11.50 | 11.80 | 11.80 | 2.61% | 89,787 |
| May 18, 2026 | 11.60 | 11.60 | 11.50 | 11.50 | 11.50 | -0.86% | 84,106 |
| May 15, 2026 | 11.60 | 11.70 | 11.50 | 11.60 | 11.60 | - | 148,203 |
| May 14, 2026 | 11.60 | 11.90 | 11.50 | 11.60 | 11.60 | - | 126,338 |
| May 13, 2026 | 11.70 | 11.70 | 11.50 | 11.60 | 11.60 | - | 149,351 |
| May 12, 2026 | 12.40 | 12.40 | 11.50 | 11.60 | 11.60 | -1.69% | 792,864 |
| May 11, 2026 | 11.80 | 12.00 | 11.80 | 11.80 | 11.80 | -0.84% | 124,887 |
| May 8, 2026 | 11.90 | 12.00 | 11.80 | 11.90 | 11.90 | -0.83% | 150,696 |
| May 7, 2026 | 12.00 | 12.10 | 11.90 | 12.00 | 12.00 | - | 118,368 |
| May 6, 2026 | 11.90 | 12.10 | 11.90 | 12.00 | 12.00 | - | 229,687 |
| May 5, 2026 | 11.80 | 12.00 | 11.80 | 12.00 | 12.00 | 0.84% | 275,421 |
| Apr 30, 2026 | 11.70 | 12.00 | 11.70 | 11.90 | 11.90 | 2.59% | 195,050 |
| Apr 29, 2026 | 11.40 | 11.70 | 11.40 | 11.60 | 11.60 | 2.65% | 167,858 |
| Apr 28, 2026 | 11.40 | 11.40 | 11.30 | 11.30 | 11.30 | 0.89% | 67,101 |
| Apr 27, 2026 | 11.30 | 11.40 | 11.20 | 11.20 | 11.20 | -1.75% | 50,044 |
| Apr 24, 2026 | 11.30 | 11.40 | 11.20 | 11.40 | 11.40 | - | 64,530 |
| Apr 23, 2026 | 11.30 | 11.40 | 11.20 | 11.40 | 11.40 | 0.88% | 31,629 |
| Apr 22, 2026 | 11.40 | 11.40 | 11.20 | 11.30 | 11.30 | 0.89% | 55,640 |
| Apr 21, 2026 | 11.40 | 11.40 | 11.20 | 11.20 | 11.20 | -1.75% | 74,922 |
| Apr 20, 2026 | 11.30 | 11.50 | 11.20 | 11.40 | 11.40 | -0.87% | 107,817 |
| Apr 17, 2026 | 11.80 | 11.90 | 11.50 | 11.50 | 11.50 | -2.54% | 144,245 |
| Apr 16, 2026 | 11.70 | 12.00 | 11.70 | 11.80 | 11.80 | 0.43% | 221,019 |
| Apr 10, 2026 | 12.20 | 12.20 | 12.00 | 12.10 | 11.75 | - | 145,755 |
| Apr 9, 2026 | 12.10 | 12.20 | 12.00 | 12.10 | 11.75 | 0.83% | 163,969 |
| Apr 8, 2026 | 12.30 | 12.30 | 12.00 | 12.00 | 11.65 | -3.23% | 482,627 |
| Apr 7, 2026 | 12.30 | 12.40 | 12.20 | 12.40 | 12.04 | - | 164,999 |
| Apr 3, 2026 | 12.40 | 12.40 | 12.30 | 12.40 | 12.04 | 0.81% | 21,926 |
| Apr 2, 2026 | 12.40 | 12.40 | 12.20 | 12.30 | 11.94 | - | 140,616 |
| Apr 1, 2026 | 12.60 | 12.60 | 12.20 | 12.30 | 11.94 | -1.60% | 123,027 |
| Mar 31, 2026 | 12.50 | 12.70 | 12.50 | 12.50 | 12.14 | -0.79% | 115,152 |
| Mar 30, 2026 | 12.50 | 12.60 | 12.40 | 12.60 | 12.24 | 1.61% | 329,022 |
| Mar 27, 2026 | 12.10 | 12.50 | 12.10 | 12.40 | 12.04 | 2.48% | 234,113 |
| Mar 26, 2026 | 12.30 | 12.30 | 12.00 | 12.10 | 11.75 | -0.82% | 277,652 |
| Mar 25, 2026 | 12.50 | 12.50 | 12.00 | 12.20 | 11.85 | -1.61% | 367,572 |
| Mar 24, 2026 | 12.60 | 12.80 | 12.40 | 12.40 | 12.04 | -3.13% | 242,981 |
| Mar 23, 2026 | 13.00 | 13.20 | 12.70 | 12.80 | 12.43 | -1.54% | 1,434,204 |
| Mar 20, 2026 | 12.40 | 13.00 | 12.20 | 13.00 | 12.62 | 5.69% | 1,180,941 |
| Mar 19, 2026 | 12.20 | 12.40 | 12.10 | 12.30 | 11.94 | 0.82% | 144,528 |
| Mar 18, 2026 | 12.20 | 12.20 | 11.90 | 12.20 | 11.85 | - | 197,483 |
| Mar 17, 2026 | 12.50 | 12.50 | 12.10 | 12.20 | 11.85 | -0.81% | 98,419 |
| Mar 16, 2026 | 12.70 | 12.70 | 12.10 | 12.30 | 11.94 | -2.38% | 113,415 |
| Mar 13, 2026 | 12.70 | 12.70 | 12.40 | 12.60 | 12.24 | 0.80% | 311,045 |
| Mar 12, 2026 | 12.00 | 12.60 | 12.00 | 12.50 | 12.14 | 4.17% | 371,803 |
| Mar 11, 2026 | 12.30 | 12.40 | 12.00 | 12.00 | 11.65 | -3.23% | 211,513 |
| Mar 10, 2026 | 12.60 | 12.60 | 12.20 | 12.40 | 12.04 | -0.80% | 56,312 |
| Mar 9, 2026 | 12.70 | 12.70 | 11.90 | 12.50 | 12.14 | -0.79% | 252,080 |
| Mar 6, 2026 | 12.50 | 12.60 | 12.30 | 12.60 | 12.24 | 0.80% | 294,891 |