Banpu PCL (BKK:BANPU)
Thailand
· Delayed Price · Currency is THB 5.85
-0.10 (-1.68%)
Mar 10, 2026, 10:21 AM ICT
Banpu PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6.20 | 6.20 | 5.90 | 5.95 | 5.95 | -0.83% | 167,205,400 |
| Mar 6, 2026 | 6.25 | 6.25 | 5.90 | 6.00 | 6.00 | -3.23% | 127,478,600 |
| Mar 5, 2026 | 5.95 | 6.35 | 5.85 | 6.20 | 6.20 | 8.77% | 425,073,500 |
| Mar 4, 2026 | 5.55 | 5.85 | 5.55 | 5.70 | 5.70 | 2.70% | 180,632,400 |
| Mar 2, 2026 | 5.65 | 5.70 | 5.50 | 5.55 | 5.55 | -2.63% | 73,857,860 |
| Feb 27, 2026 | 5.85 | 5.90 | 5.70 | 5.70 | 5.70 | -2.56% | 41,771,180 |
| Feb 26, 2026 | 5.90 | 5.95 | 5.80 | 5.85 | 5.85 | -3.31% | 46,547,640 |
| Feb 25, 2026 | 5.90 | 6.10 | 5.85 | 6.05 | 6.05 | 2.54% | 32,486,180 |
| Feb 24, 2026 | 5.85 | 5.90 | 5.75 | 5.90 | 5.90 | -0.84% | 40,436,760 |
| Feb 23, 2026 | 6.15 | 6.20 | 5.85 | 5.95 | 5.95 | -3.25% | 63,568,820 |
| Feb 20, 2026 | 6.15 | 6.20 | 6.05 | 6.15 | 6.15 | - | 68,131,900 |
| Feb 19, 2026 | 5.95 | 6.20 | 5.90 | 6.15 | 6.15 | 3.36% | 104,069,900 |
| Feb 18, 2026 | 5.90 | 5.95 | 5.85 | 5.95 | 5.95 | 0.85% | 26,222,260 |
| Feb 17, 2026 | 5.80 | 5.90 | 5.70 | 5.90 | 5.90 | 1.72% | 39,358,400 |
| Feb 16, 2026 | 5.75 | 5.80 | 5.65 | 5.80 | 5.80 | 0.87% | 38,150,240 |
| Feb 13, 2026 | 5.80 | 5.85 | 5.65 | 5.75 | 5.75 | -1.71% | 57,506,630 |
| Feb 12, 2026 | 5.55 | 5.85 | 5.55 | 5.85 | 5.85 | 5.41% | 121,028,000 |
| Feb 11, 2026 | 5.50 | 5.60 | 5.50 | 5.55 | 5.55 | 0.91% | 26,014,990 |
| Feb 10, 2026 | 5.45 | 5.65 | 5.45 | 5.50 | 5.50 | 0.92% | 91,818,160 |
| Feb 9, 2026 | 5.40 | 5.50 | 5.35 | 5.45 | 5.45 | 2.83% | 47,313,630 |
| Feb 6, 2026 | 5.30 | 5.40 | 5.25 | 5.30 | 5.30 | - | 40,985,990 |
| Feb 5, 2026 | 5.40 | 5.40 | 5.25 | 5.30 | 5.30 | -1.85% | 41,582,930 |
| Feb 4, 2026 | 5.35 | 5.45 | 5.35 | 5.40 | 5.40 | 0.93% | 40,865,430 |
| Feb 3, 2026 | 5.35 | 5.45 | 5.30 | 5.35 | 5.35 | - | 37,676,580 |
| Feb 2, 2026 | 5.40 | 5.45 | 5.30 | 5.35 | 5.35 | - | 40,045,200 |
| Jan 30, 2026 | 5.50 | 5.55 | 5.25 | 5.35 | 5.35 | -0.93% | 98,878,930 |
| Jan 29, 2026 | 5.50 | 5.50 | 5.35 | 5.40 | 5.40 | -2.70% | 45,180,310 |
| Jan 28, 2026 | 5.55 | 5.55 | 5.40 | 5.55 | 5.55 | 0.91% | 68,909,480 |
| Jan 27, 2026 | 5.60 | 5.60 | 5.50 | 5.50 | 5.50 | -0.90% | 35,358,530 |
| Jan 26, 2026 | 5.55 | 5.65 | 5.50 | 5.55 | 5.55 | - | 90,128,700 |
| Jan 23, 2026 | 5.60 | 5.65 | 5.50 | 5.55 | 5.55 | -0.89% | 58,880,910 |
| Jan 22, 2026 | 5.70 | 5.70 | 5.55 | 5.60 | 5.60 | -0.88% | 88,837,790 |
| Jan 21, 2026 | 5.50 | 5.70 | 5.50 | 5.65 | 5.65 | 2.73% | 143,925,300 |
| Jan 20, 2026 | 5.30 | 5.55 | 5.25 | 5.50 | 5.50 | 3.77% | 98,789,100 |
| Jan 19, 2026 | 5.30 | 5.35 | 5.20 | 5.30 | 5.30 | - | 38,990,940 |
| Jan 16, 2026 | 5.25 | 5.35 | 5.15 | 5.30 | 5.30 | 0.95% | 48,397,850 |
| Jan 15, 2026 | 5.20 | 5.30 | 5.15 | 5.25 | 5.25 | 0.96% | 40,030,120 |
| Jan 14, 2026 | 5.20 | 5.25 | 5.10 | 5.20 | 5.20 | - | 42,639,670 |
| Jan 13, 2026 | 5.00 | 5.25 | 4.98 | 5.20 | 5.20 | 4.42% | 147,091,800 |
| Jan 12, 2026 | 5.00 | 5.05 | 4.94 | 4.98 | 4.98 | -0.40% | 84,459,210 |
| Jan 9, 2026 | 5.00 | 5.05 | 5.00 | 5.00 | 5.00 | - | 21,364,410 |
| Jan 8, 2026 | 5.00 | 5.10 | 4.98 | 5.00 | 5.00 | -0.99% | 83,798,690 |
| Jan 7, 2026 | 4.92 | 5.05 | 4.88 | 5.05 | 5.05 | 2.64% | 97,761,900 |
| Jan 6, 2026 | 4.92 | 4.98 | 4.90 | 4.92 | 4.92 | - | 41,365,940 |
| Jan 5, 2026 | 4.94 | 5.05 | 4.92 | 4.92 | 4.92 | - | 90,357,190 |
| Dec 30, 2025 | 4.94 | 4.98 | 4.90 | 4.92 | 4.92 | -0.81% | 37,527,750 |
| Dec 29, 2025 | 4.90 | 5.05 | 4.90 | 4.96 | 4.96 | 1.64% | 75,225,340 |
| Dec 26, 2025 | 4.92 | 4.92 | 4.86 | 4.88 | 4.88 | -0.81% | 19,524,460 |
| Dec 25, 2025 | 4.98 | 4.98 | 4.92 | 4.92 | 4.92 | -1.20% | 28,747,100 |
| Dec 24, 2025 | 5.00 | 5.05 | 4.94 | 4.98 | 4.98 | -0.40% | 20,200,320 |
| Dec 23, 2025 | 4.90 | 5.05 | 4.88 | 5.00 | 5.00 | 1.63% | 74,968,290 |
| Dec 22, 2025 | 5.00 | 5.05 | 4.90 | 4.92 | 4.92 | -1.20% | 47,719,350 |
| Dec 19, 2025 | 4.98 | 5.05 | 4.96 | 4.98 | 4.98 | - | 56,072,410 |
| Dec 18, 2025 | 4.98 | 5.00 | 4.94 | 4.98 | 4.98 | - | 41,644,070 |
| Dec 17, 2025 | 4.94 | 5.05 | 4.94 | 4.98 | 4.98 | 0.81% | 105,519,200 |
| Dec 16, 2025 | 4.90 | 4.96 | 4.86 | 4.94 | 4.94 | 0.82% | 38,649,950 |
| Dec 15, 2025 | 4.76 | 4.94 | 4.76 | 4.90 | 4.90 | 2.94% | 52,925,940 |
| Dec 12, 2025 | 4.94 | 4.96 | 4.76 | 4.76 | 4.76 | -3.25% | 107,042,400 |
| Dec 11, 2025 | 5.00 | 5.00 | 4.88 | 4.92 | 4.92 | -1.60% | 49,538,440 |
| Dec 9, 2025 | 4.98 | 5.05 | 4.94 | 5.00 | 5.00 | - | 54,044,100 |
| Dec 8, 2025 | 4.98 | 5.05 | 4.94 | 5.00 | 5.00 | 0.81% | 74,709,500 |
| Dec 4, 2025 | 4.98 | 5.05 | 4.94 | 4.96 | 4.96 | -0.40% | 54,000,610 |
| Dec 3, 2025 | 4.98 | 5.05 | 4.94 | 4.98 | 4.98 | 0.81% | 109,452,800 |
| Dec 2, 2025 | 4.74 | 4.98 | 4.74 | 4.94 | 4.94 | 4.66% | 189,773,000 |
| Dec 1, 2025 | 4.50 | 4.78 | 4.50 | 4.72 | 4.72 | 4.89% | 133,625,700 |
| Nov 28, 2025 | 4.34 | 4.54 | 4.34 | 4.50 | 4.50 | 3.69% | 100,579,500 |
| Nov 27, 2025 | 4.32 | 4.34 | 4.30 | 4.34 | 4.34 | 0.93% | 22,915,280 |
| Nov 26, 2025 | 4.36 | 4.36 | 4.28 | 4.30 | 4.30 | -0.92% | 20,869,880 |
| Nov 25, 2025 | 4.30 | 4.34 | 4.28 | 4.34 | 4.34 | 1.40% | 37,376,750 |
| Nov 24, 2025 | 4.32 | 4.34 | 4.28 | 4.28 | 4.28 | -0.47% | 35,250,260 |
| Nov 21, 2025 | 4.38 | 4.38 | 4.28 | 4.30 | 4.30 | -1.83% | 45,662,660 |
| Nov 20, 2025 | 4.38 | 4.46 | 4.38 | 4.38 | 4.38 | 0.46% | 39,554,970 |
| Nov 19, 2025 | 4.44 | 4.46 | 4.34 | 4.36 | 4.36 | -0.91% | 59,850,520 |
| Nov 18, 2025 | 4.50 | 4.50 | 4.40 | 4.40 | 4.40 | -2.65% | 64,548,530 |
| Nov 17, 2025 | 4.60 | 4.62 | 4.50 | 4.52 | 4.52 | -1.74% | 84,886,820 |
| Nov 14, 2025 | 4.76 | 4.78 | 4.60 | 4.60 | 4.60 | -4.17% | 66,948,300 |
| Nov 13, 2025 | 4.86 | 4.88 | 4.80 | 4.80 | 4.80 | -1.23% | 47,041,790 |
| Nov 12, 2025 | 4.98 | 4.98 | 4.86 | 4.86 | 4.86 | -1.62% | 84,842,370 |
| Nov 11, 2025 | 4.98 | 5.05 | 4.90 | 4.94 | 4.94 | 0.82% | 166,887,000 |
| Nov 10, 2025 | 4.90 | 4.94 | 4.86 | 4.90 | 4.90 | 0.82% | 45,790,580 |
| Nov 7, 2025 | 4.92 | 4.92 | 4.84 | 4.86 | 4.86 | -1.22% | 29,857,520 |
| Nov 6, 2025 | 4.90 | 4.94 | 4.82 | 4.92 | 4.92 | 0.82% | 73,950,280 |
| Nov 5, 2025 | 4.94 | 4.94 | 4.88 | 4.88 | 4.88 | -1.61% | 82,469,040 |
| Nov 4, 2025 | 5.00 | 5.05 | 4.92 | 4.96 | 4.96 | -1.78% | 123,160,700 |
| Nov 3, 2025 | 5.05 | 5.10 | 4.98 | 5.05 | 5.05 | - | 88,817,330 |
| Oct 31, 2025 | 5.00 | 5.15 | 4.86 | 5.05 | 5.05 | 1.00% | 309,367,900 |
| Oct 30, 2025 | 4.54 | 5.05 | 4.44 | 5.00 | 5.00 | 16.28% | 639,764,100 |
| Oct 29, 2025 | 4.36 | 4.38 | 4.28 | 4.30 | 4.30 | -0.92% | 20,933,500 |
| Oct 28, 2025 | 4.46 | 4.46 | 4.34 | 4.34 | 4.34 | -2.25% | 30,871,350 |
| Oct 27, 2025 | 4.48 | 4.50 | 4.42 | 4.44 | 4.44 | - | 46,657,770 |
| Oct 24, 2025 | 4.40 | 4.48 | 4.40 | 4.44 | 4.44 | 1.37% | 41,723,970 |
| Oct 22, 2025 | 4.38 | 4.42 | 4.34 | 4.38 | 4.38 | - | 41,371,280 |
| Oct 21, 2025 | 4.34 | 4.44 | 4.32 | 4.38 | 4.38 | 1.86% | 38,290,190 |
| Oct 20, 2025 | 4.30 | 4.32 | 4.24 | 4.30 | 4.30 | 0.47% | 17,678,110 |
| Oct 17, 2025 | 4.32 | 4.34 | 4.24 | 4.28 | 4.28 | -1.83% | 40,865,350 |
| Oct 16, 2025 | 4.38 | 4.42 | 4.34 | 4.36 | 4.36 | 0.93% | 24,450,380 |
| Oct 15, 2025 | 4.40 | 4.44 | 4.32 | 4.32 | 4.32 | -1.37% | 72,792,460 |
| Oct 14, 2025 | 4.38 | 4.44 | 4.36 | 4.38 | 4.38 | -1.35% | 29,605,930 |
| Oct 10, 2025 | 4.56 | 4.56 | 4.44 | 4.44 | 4.44 | -2.63% | 46,496,360 |
| Oct 9, 2025 | 4.52 | 4.60 | 4.50 | 4.56 | 4.56 | 0.88% | 44,087,290 |