Banpu PCL (BKK:BANPU)
Thailand
· Delayed Price · Currency is THB 4.580
-0.020 (-0.43%)
Sep 29, 2025, 4:35 PM ICT
Banpu PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 4.56 | 4.62 | 4.52 | 4.60 | 4.60 | 0.88% | 41,535,323 |
| Sep 25, 2025 | 4.54 | 4.60 | 4.50 | 4.56 | 4.56 | 0.44% | 40,939,653 |
| Sep 24, 2025 | 4.54 | 4.60 | 4.52 | 4.54 | 4.54 | 0.44% | 34,861,283 |
| Sep 23, 2025 | 4.74 | 4.76 | 4.52 | 4.52 | 4.52 | -4.24% | 72,615,148 |
| Sep 22, 2025 | 4.86 | 4.88 | 4.72 | 4.72 | 4.72 | -2.48% | 51,817,180 |
| Sep 19, 2025 | 4.84 | 4.88 | 4.80 | 4.84 | 4.84 | -0.41% | 49,162,577 |
| Sep 18, 2025 | 5.10 | 5.10 | 4.86 | 4.86 | 4.86 | -3.76% | 89,869,461 |
| Sep 17, 2025 | 4.94 | 5.05 | 4.94 | 5.05 | 5.05 | 2.64% | 92,949,593 |
| Sep 16, 2025 | 4.88 | 4.96 | 4.86 | 4.92 | 4.92 | 0.82% | 42,747,917 |
| Sep 15, 2025 | 4.84 | 4.90 | 4.82 | 4.88 | 4.88 | 0.83% | 30,586,082 |
| Sep 12, 2025 | 4.88 | 4.92 | 4.84 | 4.84 | 4.84 | -0.82% | 20,801,539 |
| Sep 11, 2025 | 4.84 | 4.94 | 4.82 | 4.88 | 4.88 | 1.24% | 53,617,140 |
| Sep 10, 2025 | 4.84 | 4.86 | 4.76 | 4.82 | 4.82 | -0.41% | 55,689,561 |
| Sep 9, 2025 | 4.84 | 4.86 | 4.80 | 4.84 | 4.84 | -2.42% | 41,675,723 |
| Sep 8, 2025 | 5.00 | 5.05 | 4.92 | 4.96 | 4.84 | -0.40% | 66,067,461 |
| Sep 5, 2025 | 4.92 | 5.05 | 4.90 | 4.98 | 4.86 | 1.63% | 40,594,846 |
| Sep 4, 2025 | 4.94 | 4.98 | 4.88 | 4.90 | 4.78 | -0.41% | 36,862,961 |
| Sep 3, 2025 | 4.92 | 4.96 | 4.88 | 4.92 | 4.80 | -0.40% | 39,464,613 |
| Sep 2, 2025 | 4.86 | 4.96 | 4.84 | 4.94 | 4.82 | 2.07% | 46,820,692 |
| Sep 1, 2025 | 4.78 | 4.88 | 4.76 | 4.84 | 4.72 | 1.68% | 24,529,649 |
| Aug 29, 2025 | 4.78 | 4.84 | 4.72 | 4.76 | 4.64 | -1.24% | 39,640,820 |
| Aug 28, 2025 | 4.76 | 4.84 | 4.76 | 4.82 | 4.70 | 2.55% | 32,965,492 |
| Aug 27, 2025 | 4.88 | 4.88 | 4.70 | 4.70 | 4.59 | -2.89% | 35,560,993 |
| Aug 26, 2025 | 4.82 | 4.84 | 4.78 | 4.84 | 4.72 | 0.41% | 27,957,688 |
| Aug 25, 2025 | 4.88 | 4.92 | 4.82 | 4.82 | 4.70 | -0.41% | 39,267,629 |
| Aug 22, 2025 | 4.80 | 4.88 | 4.74 | 4.84 | 4.72 | 0.83% | 34,896,600 |
| Aug 21, 2025 | 4.74 | 4.86 | 4.68 | 4.80 | 4.68 | 2.13% | 52,251,236 |
| Aug 20, 2025 | 4.66 | 4.72 | 4.60 | 4.70 | 4.59 | 0.86% | 47,358,901 |
| Aug 19, 2025 | 4.72 | 4.74 | 4.66 | 4.66 | 4.55 | -1.27% | 32,640,332 |
| Aug 18, 2025 | 4.78 | 4.78 | 4.68 | 4.72 | 4.61 | -1.26% | 25,293,170 |
| Aug 15, 2025 | 4.88 | 4.88 | 4.76 | 4.78 | 4.66 | -0.83% | 20,349,549 |
| Aug 14, 2025 | 4.90 | 4.94 | 4.76 | 4.82 | 4.70 | -1.63% | 48,360,492 |
| Aug 13, 2025 | 4.98 | 4.98 | 4.88 | 4.90 | 4.78 | -2.00% | 52,077,926 |
| Aug 8, 2025 | 4.98 | 5.05 | 4.94 | 5.00 | 4.88 | - | 25,729,197 |
| Aug 7, 2025 | 5.10 | 5.10 | 4.98 | 5.00 | 4.88 | -0.99% | 50,871,103 |
| Aug 6, 2025 | 4.94 | 5.10 | 4.90 | 5.05 | 4.93 | 2.64% | 53,254,789 |
| Aug 5, 2025 | 4.96 | 5.05 | 4.88 | 4.92 | 4.80 | -0.40% | 49,563,890 |
| Aug 4, 2025 | 4.96 | 5.05 | 4.88 | 4.94 | 4.82 | 0.41% | 64,160,210 |
| Aug 1, 2025 | 5.05 | 5.15 | 4.92 | 4.92 | 4.80 | -2.57% | 60,581,511 |
| Jul 31, 2025 | 5.05 | 5.15 | 5.00 | 5.05 | 4.93 | -1.94% | 39,434,017 |
| Jul 30, 2025 | 4.80 | 5.15 | 4.80 | 5.15 | 5.03 | 7.74% | 129,815,573 |
| Jul 29, 2025 | 4.64 | 4.82 | 4.60 | 4.78 | 4.66 | 3.46% | 67,213,289 |
| Jul 25, 2025 | 4.56 | 4.66 | 4.56 | 4.62 | 4.51 | 0.43% | 13,852,354 |
| Jul 24, 2025 | 4.60 | 4.66 | 4.58 | 4.60 | 4.49 | -0.86% | 30,322,949 |
| Jul 23, 2025 | 4.58 | 4.68 | 4.58 | 4.64 | 4.53 | 2.20% | 30,073,889 |
| Jul 22, 2025 | 4.66 | 4.66 | 4.54 | 4.54 | 4.43 | -2.16% | 27,207,769 |
| Jul 21, 2025 | 4.72 | 4.72 | 4.62 | 4.64 | 4.53 | -1.28% | 37,139,203 |
| Jul 18, 2025 | 4.52 | 4.80 | 4.52 | 4.70 | 4.59 | 5.38% | 101,476,795 |
| Jul 17, 2025 | 4.34 | 4.46 | 4.34 | 4.46 | 4.35 | 2.76% | 28,696,203 |
| Jul 16, 2025 | 4.36 | 4.38 | 4.30 | 4.34 | 4.23 | -0.46% | 13,501,456 |