Banpu PCL (BKK:BANPU)
Thailand
· Delayed Price · Currency is THB 5.75
+0.25 (4.55%)
Apr 29, 2026, 4:39 PM ICT
Banpu PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.55 | 5.75 | 5.55 | 5.75 | - | 4.55% | 25,363,859 |
| Apr 28, 2026 | 5.55 | 5.60 | 5.50 | 5.50 | 5.50 | - | 48,796,290 |
| Apr 27, 2026 | 5.55 | 5.60 | 5.45 | 5.50 | 5.50 | -0.90% | 19,247,490 |
| Apr 24, 2026 | 5.55 | 5.55 | 5.40 | 5.55 | 5.55 | 0.91% | 30,175,750 |
| Apr 23, 2026 | 5.45 | 5.55 | 5.45 | 5.50 | 5.50 | 0.92% | 48,566,994 |
| Apr 22, 2026 | 5.40 | 5.50 | 5.40 | 5.45 | 5.45 | 0.93% | 19,648,370 |
| Apr 21, 2026 | 5.35 | 5.45 | 5.30 | 5.40 | 5.40 | 1.89% | 38,444,020 |
| Apr 20, 2026 | 5.40 | 5.45 | 5.30 | 5.30 | 5.30 | -1.85% | 42,487,070 |
| Apr 17, 2026 | 5.65 | 5.70 | 5.40 | 5.40 | 5.40 | -5.26% | 95,762,380 |
| Apr 16, 2026 | 5.70 | 5.75 | 5.65 | 5.70 | 5.70 | -2.56% | 73,876,360 |
| Apr 10, 2026 | 5.90 | 5.95 | 5.80 | 5.85 | 5.67 | -0.85% | 35,186,330 |
| Apr 9, 2026 | 5.75 | 5.90 | 5.75 | 5.90 | 5.72 | 2.61% | 64,008,000 |
| Apr 8, 2026 | 5.80 | 5.80 | 5.70 | 5.75 | 5.57 | -3.36% | 135,750,700 |
| Apr 7, 2026 | 5.90 | 6.00 | 5.90 | 5.95 | 5.77 | 0.85% | 38,412,540 |
| Apr 3, 2026 | 6.05 | 6.05 | 5.90 | 5.90 | 5.72 | -1.67% | 31,072,410 |
| Apr 2, 2026 | 6.05 | 6.05 | 5.85 | 6.00 | 5.82 | 0.84% | 65,861,270 |
| Apr 1, 2026 | 5.95 | 6.00 | 5.90 | 5.95 | 5.77 | -1.65% | 82,831,650 |
| Mar 31, 2026 | 6.20 | 6.20 | 6.00 | 6.05 | 5.86 | -2.42% | 58,848,800 |
| Mar 30, 2026 | 6.20 | 6.20 | 6.05 | 6.20 | 6.01 | 1.64% | 97,996,790 |
| Mar 27, 2026 | 5.95 | 6.15 | 5.95 | 6.10 | 5.91 | 2.52% | 91,961,750 |
| Mar 26, 2026 | 5.95 | 6.05 | 5.90 | 5.95 | 5.77 | 0.85% | 63,561,550 |
| Mar 25, 2026 | 5.75 | 5.90 | 5.75 | 5.90 | 5.72 | -0.84% | 138,671,400 |
| Mar 24, 2026 | 6.05 | 6.15 | 5.95 | 5.95 | 5.77 | -5.56% | 135,918,500 |
| Mar 23, 2026 | 6.20 | 6.50 | 6.20 | 6.30 | 6.11 | 2.44% | 298,661,500 |
| Mar 20, 2026 | 5.95 | 6.20 | 5.90 | 6.15 | 5.96 | 1.65% | 246,424,300 |
| Mar 19, 2026 | 5.95 | 6.05 | 5.80 | 6.05 | 5.86 | 5.22% | 144,188,300 |
| Mar 18, 2026 | 5.90 | 5.95 | 5.65 | 5.75 | 5.57 | -2.54% | 59,869,350 |
| Mar 17, 2026 | 5.90 | 5.95 | 5.80 | 5.90 | 5.72 | 0.85% | 56,089,120 |
| Mar 16, 2026 | 6.10 | 6.10 | 5.80 | 5.85 | 5.67 | -4.10% | 89,804,360 |
| Mar 13, 2026 | 6.25 | 6.30 | 6.10 | 6.10 | 5.91 | 1.67% | 151,813,200 |
| Mar 12, 2026 | 5.85 | 6.05 | 5.80 | 6.00 | 5.82 | 5.26% | 108,288,700 |
| Mar 11, 2026 | 5.85 | 5.90 | 5.70 | 5.70 | 5.52 | -3.39% | 69,755,590 |
| Mar 10, 2026 | 5.95 | 5.95 | 5.85 | 5.90 | 5.72 | -0.84% | 56,387,850 |
| Mar 9, 2026 | 6.20 | 6.20 | 5.90 | 5.95 | 5.77 | -0.83% | 167,205,400 |
| Mar 6, 2026 | 6.25 | 6.25 | 5.90 | 6.00 | 5.82 | -3.23% | 127,478,600 |
| Mar 5, 2026 | 5.95 | 6.35 | 5.85 | 6.20 | 6.01 | 8.77% | 425,073,500 |
| Mar 4, 2026 | 5.55 | 5.85 | 5.55 | 5.70 | 5.52 | 2.70% | 180,632,400 |
| Mar 2, 2026 | 5.65 | 5.70 | 5.50 | 5.55 | 5.38 | -2.63% | 73,857,860 |
| Feb 27, 2026 | 5.85 | 5.90 | 5.70 | 5.70 | 5.52 | -2.56% | 41,771,180 |
| Feb 26, 2026 | 5.90 | 5.95 | 5.80 | 5.85 | 5.67 | -3.31% | 46,547,640 |
| Feb 25, 2026 | 5.90 | 6.10 | 5.85 | 6.05 | 5.86 | 2.54% | 32,486,180 |
| Feb 24, 2026 | 5.85 | 5.90 | 5.75 | 5.90 | 5.72 | -0.84% | 40,436,760 |
| Feb 23, 2026 | 6.15 | 6.20 | 5.85 | 5.95 | 5.77 | -3.25% | 63,568,820 |
| Feb 20, 2026 | 6.15 | 6.20 | 6.05 | 6.15 | 5.96 | - | 68,131,900 |
| Feb 19, 2026 | 5.95 | 6.20 | 5.90 | 6.15 | 5.96 | 3.36% | 104,069,900 |
| Feb 18, 2026 | 5.90 | 5.95 | 5.85 | 5.95 | 5.77 | 0.85% | 26,222,260 |
| Feb 17, 2026 | 5.80 | 5.90 | 5.70 | 5.90 | 5.72 | 1.72% | 39,358,400 |
| Feb 16, 2026 | 5.75 | 5.80 | 5.65 | 5.80 | 5.62 | 0.87% | 38,150,240 |
| Feb 13, 2026 | 5.80 | 5.85 | 5.65 | 5.75 | 5.57 | -1.71% | 57,506,630 |
| Feb 12, 2026 | 5.55 | 5.85 | 5.55 | 5.85 | 5.67 | 5.41% | 121,028,000 |
| Feb 11, 2026 | 5.50 | 5.60 | 5.50 | 5.55 | 5.38 | 0.91% | 26,014,990 |
| Feb 10, 2026 | 5.45 | 5.65 | 5.45 | 5.50 | 5.33 | 0.92% | 91,818,160 |
| Feb 9, 2026 | 5.40 | 5.50 | 5.35 | 5.45 | 5.28 | 2.83% | 47,313,630 |
| Feb 6, 2026 | 5.30 | 5.40 | 5.25 | 5.30 | 5.14 | - | 40,985,990 |
| Feb 5, 2026 | 5.40 | 5.40 | 5.25 | 5.30 | 5.14 | -1.85% | 41,582,930 |
| Feb 4, 2026 | 5.35 | 5.45 | 5.35 | 5.40 | 5.23 | 0.93% | 40,865,430 |
| Feb 3, 2026 | 5.35 | 5.45 | 5.30 | 5.35 | 5.19 | - | 37,676,580 |
| Feb 2, 2026 | 5.40 | 5.45 | 5.30 | 5.35 | 5.19 | - | 40,045,200 |
| Jan 30, 2026 | 5.50 | 5.55 | 5.25 | 5.35 | 5.19 | -0.93% | 98,878,930 |
| Jan 29, 2026 | 5.50 | 5.50 | 5.35 | 5.40 | 5.23 | -2.70% | 45,180,310 |
| Jan 28, 2026 | 5.55 | 5.55 | 5.40 | 5.55 | 5.38 | 0.91% | 68,909,480 |
| Jan 27, 2026 | 5.60 | 5.60 | 5.50 | 5.50 | 5.33 | -0.90% | 35,358,530 |
| Jan 26, 2026 | 5.55 | 5.65 | 5.50 | 5.55 | 5.38 | - | 90,128,700 |
| Jan 23, 2026 | 5.60 | 5.65 | 5.50 | 5.55 | 5.38 | -0.89% | 58,880,910 |
| Jan 22, 2026 | 5.70 | 5.70 | 5.55 | 5.60 | 5.43 | -0.88% | 88,837,790 |
| Jan 21, 2026 | 5.50 | 5.70 | 5.50 | 5.65 | 5.48 | 2.73% | 143,925,300 |
| Jan 20, 2026 | 5.30 | 5.55 | 5.25 | 5.50 | 5.33 | 3.77% | 98,789,100 |
| Jan 19, 2026 | 5.30 | 5.35 | 5.20 | 5.30 | 5.14 | - | 38,990,940 |
| Jan 16, 2026 | 5.25 | 5.35 | 5.15 | 5.30 | 5.14 | 0.95% | 48,397,850 |
| Jan 15, 2026 | 5.20 | 5.30 | 5.15 | 5.25 | 5.09 | 0.96% | 40,030,120 |
| Jan 14, 2026 | 5.20 | 5.25 | 5.10 | 5.20 | 5.04 | - | 42,639,670 |
| Jan 13, 2026 | 5.00 | 5.25 | 4.98 | 5.20 | 5.04 | 4.42% | 147,091,800 |
| Jan 12, 2026 | 5.00 | 5.05 | 4.94 | 4.98 | 4.83 | -0.40% | 84,459,210 |
| Jan 9, 2026 | 5.00 | 5.05 | 5.00 | 5.00 | 4.85 | - | 21,364,410 |
| Jan 8, 2026 | 5.00 | 5.10 | 4.98 | 5.00 | 4.85 | -0.99% | 83,798,690 |
| Jan 7, 2026 | 4.92 | 5.05 | 4.88 | 5.05 | 4.89 | 2.64% | 97,761,900 |
| Jan 6, 2026 | 4.92 | 4.98 | 4.90 | 4.92 | 4.77 | - | 41,365,940 |
| Jan 5, 2026 | 4.94 | 5.05 | 4.92 | 4.92 | 4.77 | - | 90,357,190 |
| Dec 30, 2025 | 4.94 | 4.98 | 4.90 | 4.92 | 4.77 | -0.81% | 37,527,750 |
| Dec 29, 2025 | 4.90 | 5.05 | 4.90 | 4.96 | 4.81 | 1.64% | 75,225,340 |
| Dec 26, 2025 | 4.92 | 4.92 | 4.86 | 4.88 | 4.73 | -0.81% | 19,524,460 |
| Dec 25, 2025 | 4.98 | 4.98 | 4.92 | 4.92 | 4.77 | -1.20% | 28,747,100 |
| Dec 24, 2025 | 5.00 | 5.05 | 4.94 | 4.98 | 4.83 | -0.40% | 20,200,320 |
| Dec 23, 2025 | 4.90 | 5.05 | 4.88 | 5.00 | 4.85 | 1.63% | 74,968,290 |
| Dec 22, 2025 | 5.00 | 5.05 | 4.90 | 4.92 | 4.77 | -1.20% | 47,719,350 |
| Dec 19, 2025 | 4.98 | 5.05 | 4.96 | 4.98 | 4.83 | - | 56,072,410 |
| Dec 18, 2025 | 4.98 | 5.00 | 4.94 | 4.98 | 4.83 | - | 41,644,070 |
| Dec 17, 2025 | 4.94 | 5.05 | 4.94 | 4.98 | 4.83 | 0.81% | 105,519,200 |
| Dec 16, 2025 | 4.90 | 4.96 | 4.86 | 4.94 | 4.79 | 0.82% | 38,649,950 |
| Dec 15, 2025 | 4.76 | 4.94 | 4.76 | 4.90 | 4.75 | 2.94% | 52,925,940 |
| Dec 12, 2025 | 4.94 | 4.96 | 4.76 | 4.76 | 4.61 | -3.25% | 107,042,400 |
| Dec 11, 2025 | 5.00 | 5.00 | 4.88 | 4.92 | 4.77 | -1.60% | 49,538,440 |
| Dec 9, 2025 | 4.98 | 5.05 | 4.94 | 5.00 | 4.85 | - | 54,044,100 |
| Dec 8, 2025 | 4.98 | 5.05 | 4.94 | 5.00 | 4.85 | 0.81% | 74,709,500 |
| Dec 4, 2025 | 4.98 | 5.05 | 4.94 | 4.96 | 4.81 | -0.40% | 54,000,610 |
| Dec 3, 2025 | 4.98 | 5.05 | 4.94 | 4.98 | 4.83 | 0.81% | 109,452,800 |
| Dec 2, 2025 | 4.74 | 4.98 | 4.74 | 4.94 | 4.79 | 4.66% | 189,773,000 |
| Dec 1, 2025 | 4.50 | 4.78 | 4.50 | 4.72 | 4.57 | 4.89% | 133,625,700 |
| Nov 28, 2025 | 4.34 | 4.54 | 4.34 | 4.50 | 4.36 | 3.69% | 100,579,500 |
| Nov 27, 2025 | 4.32 | 4.34 | 4.30 | 4.34 | 4.21 | 0.93% | 22,915,280 |