Banpu PCL (BKK:BANPU)
Thailand
· Delayed Price · Currency is THB 4.960
-0.020 (-0.40%)
At close: Dec 4, 2025
Banpu PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 4.52 | 4.54 | 4.50 | 4.52 | 4.52 | - | 13,273,660 |
| Oct 7, 2025 | 4.52 | 4.54 | 4.50 | 4.52 | 4.52 | 0.44% | 8,921,808 |
| Oct 6, 2025 | 4.56 | 4.58 | 4.50 | 4.50 | 4.50 | -1.32% | 13,549,090 |
| Oct 3, 2025 | 4.56 | 4.56 | 4.54 | 4.56 | 4.56 | - | 8,377,205 |
| Oct 2, 2025 | 4.54 | 4.58 | 4.54 | 4.56 | 4.56 | 0.88% | 12,528,080 |
| Oct 1, 2025 | 4.54 | 4.56 | 4.52 | 4.52 | 4.52 | -0.44% | 5,303,636 |
| Sep 30, 2025 | 4.58 | 4.58 | 4.52 | 4.54 | 4.54 | -0.87% | 27,036,840 |
| Sep 29, 2025 | 4.62 | 4.66 | 4.54 | 4.58 | 4.58 | -0.43% | 42,910,510 |
| Sep 26, 2025 | 4.56 | 4.62 | 4.52 | 4.60 | 4.60 | 0.88% | 41,535,320 |
| Sep 25, 2025 | 4.54 | 4.60 | 4.50 | 4.56 | 4.56 | 0.44% | 40,939,650 |
| Sep 24, 2025 | 4.54 | 4.60 | 4.52 | 4.54 | 4.54 | 0.44% | 34,861,280 |
| Sep 23, 2025 | 4.74 | 4.76 | 4.52 | 4.52 | 4.52 | -4.24% | 72,615,140 |
| 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% | 49,162,570 |
| Sep 18, 2025 | 5.10 | 5.10 | 4.86 | 4.86 | 4.86 | -3.76% | 89,869,460 |
| Sep 17, 2025 | 4.94 | 5.05 | 4.94 | 5.05 | 5.05 | 2.64% | 92,949,590 |
| Sep 16, 2025 | 4.88 | 4.96 | 4.86 | 4.92 | 4.92 | 0.82% | 42,747,910 |
| Sep 15, 2025 | 4.84 | 4.90 | 4.82 | 4.88 | 4.88 | 0.83% | 30,586,080 |
| Sep 12, 2025 | 4.88 | 4.92 | 4.84 | 4.84 | 4.84 | -0.82% | 20,801,530 |
| 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% | 55,689,560 |
| Sep 9, 2025 | 4.84 | 4.86 | 4.80 | 4.84 | 4.84 | -2.42% | 41,675,720 |
| Sep 8, 2025 | 5.00 | 5.05 | 4.92 | 4.96 | 4.84 | -0.40% | 66,067,460 |
| Sep 5, 2025 | 4.92 | 5.05 | 4.90 | 4.98 | 4.86 | 1.63% | 40,594,840 |
| Sep 4, 2025 | 4.94 | 4.98 | 4.88 | 4.90 | 4.78 | -0.41% | 36,862,960 |
| Sep 3, 2025 | 4.92 | 4.96 | 4.88 | 4.92 | 4.80 | -0.40% | 39,464,610 |
| Sep 2, 2025 | 4.86 | 4.96 | 4.84 | 4.94 | 4.82 | 2.07% | 46,820,690 |
| Sep 1, 2025 | 4.78 | 4.88 | 4.76 | 4.84 | 4.72 | 1.68% | 24,529,640 |
| 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% | 32,965,490 |
| Aug 27, 2025 | 4.88 | 4.88 | 4.70 | 4.70 | 4.59 | -2.89% | 35,560,990 |
| Aug 26, 2025 | 4.82 | 4.84 | 4.78 | 4.84 | 4.72 | 0.41% | 27,957,680 |
| Aug 25, 2025 | 4.88 | 4.92 | 4.82 | 4.82 | 4.70 | -0.41% | 39,267,620 |
| 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% | 52,251,230 |
| Aug 20, 2025 | 4.66 | 4.72 | 4.60 | 4.70 | 4.59 | 0.86% | 47,358,900 |
| Aug 19, 2025 | 4.72 | 4.74 | 4.66 | 4.66 | 4.55 | -1.27% | 32,640,330 |
| 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% | 20,349,540 |
| Aug 14, 2025 | 4.90 | 4.94 | 4.76 | 4.82 | 4.70 | -1.63% | 48,360,490 |
| Aug 13, 2025 | 4.98 | 4.98 | 4.88 | 4.90 | 4.78 | -2.00% | 52,077,920 |
| Aug 8, 2025 | 4.98 | 5.05 | 4.94 | 5.00 | 4.88 | - | 25,729,190 |
| Aug 7, 2025 | 5.10 | 5.10 | 4.98 | 5.00 | 4.88 | -0.99% | 50,871,100 |
| Aug 6, 2025 | 4.94 | 5.10 | 4.90 | 5.05 | 4.93 | 2.64% | 53,254,780 |
| 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% | 60,581,510 |
| Jul 31, 2025 | 5.05 | 5.15 | 5.00 | 5.05 | 4.93 | -1.94% | 39,434,010 |
| Jul 30, 2025 | 4.80 | 5.15 | 4.80 | 5.15 | 5.03 | 7.74% | 129,815,500 |
| Jul 29, 2025 | 4.64 | 4.82 | 4.60 | 4.78 | 4.66 | 3.46% | 67,213,280 |
| Jul 25, 2025 | 4.56 | 4.66 | 4.56 | 4.62 | 4.51 | 0.43% | 13,852,350 |
| Jul 24, 2025 | 4.60 | 4.66 | 4.58 | 4.60 | 4.49 | -0.86% | 30,322,940 |
| Jul 23, 2025 | 4.58 | 4.68 | 4.58 | 4.64 | 4.53 | 2.20% | 30,073,880 |
| Jul 22, 2025 | 4.66 | 4.66 | 4.54 | 4.54 | 4.43 | -2.16% | 27,207,760 |
| Jul 21, 2025 | 4.72 | 4.72 | 4.62 | 4.64 | 4.53 | -1.28% | 37,139,200 |
| Jul 18, 2025 | 4.52 | 4.80 | 4.52 | 4.70 | 4.59 | 5.38% | 101,476,700 |
| Jul 17, 2025 | 4.34 | 4.46 | 4.34 | 4.46 | 4.35 | 2.76% | 28,696,200 |
| Jul 16, 2025 | 4.36 | 4.38 | 4.30 | 4.34 | 4.24 | -0.46% | 13,501,450 |
| Jul 15, 2025 | 4.30 | 4.38 | 4.26 | 4.36 | 4.25 | 1.40% | 21,238,860 |
| Jul 14, 2025 | 4.20 | 4.32 | 4.20 | 4.30 | 4.20 | 1.90% | 26,497,430 |
| Jul 11, 2025 | 4.10 | 4.26 | 4.10 | 4.22 | 4.12 | 2.93% | 30,196,090 |