Banpu Power PCL (BKK:BPP)
Thailand
· Delayed Price · Currency is THB 12.60
+0.10 (0.80%)
At close: Mar 6, 2026
Banpu Power PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 12.50 | 12.60 | 12.30 | 12.60 | 12.60 | 0.80% | 294,891 |
| Mar 5, 2026 | 12.10 | 12.50 | 11.90 | 12.50 | 12.50 | 6.84% | 782,357 |
| Mar 4, 2026 | 11.60 | 12.10 | 11.50 | 11.70 | 11.70 | - | 354,748 |
| Mar 2, 2026 | 11.90 | 11.90 | 11.70 | 11.70 | 11.70 | -1.68% | 130,115 |
| Feb 27, 2026 | 12.30 | 12.30 | 11.90 | 11.90 | 11.90 | -2.46% | 252,391 |
| Feb 26, 2026 | 12.50 | 12.50 | 12.20 | 12.20 | 12.20 | -2.40% | 195,686 |
| Feb 25, 2026 | 12.40 | 12.60 | 12.40 | 12.50 | 12.50 | 0.81% | 126,313 |
| Feb 24, 2026 | 12.20 | 12.40 | 12.10 | 12.40 | 12.40 | - | 60,225 |
| Feb 23, 2026 | 12.50 | 12.60 | 12.20 | 12.40 | 12.40 | -0.80% | 499,678 |
| Feb 20, 2026 | 12.60 | 12.70 | 12.40 | 12.50 | 12.50 | -1.57% | 401,316 |
| Feb 19, 2026 | 12.30 | 12.80 | 12.20 | 12.70 | 12.70 | 3.25% | 420,763 |
| Feb 18, 2026 | 12.20 | 12.30 | 12.10 | 12.30 | 12.30 | 0.82% | 227,420 |
| Feb 17, 2026 | 12.00 | 12.20 | 11.90 | 12.20 | 12.20 | 0.83% | 108,460 |
| Feb 16, 2026 | 12.30 | 12.30 | 11.90 | 12.10 | 12.10 | - | 100,291 |
| Feb 13, 2026 | 11.90 | 12.20 | 11.90 | 12.10 | 12.10 | 0.83% | 229,606 |
| Feb 12, 2026 | 11.50 | 12.10 | 11.40 | 12.00 | 12.00 | 4.35% | 1,081,464 |
| Feb 11, 2026 | 11.50 | 11.50 | 11.30 | 11.50 | 11.50 | 0.88% | 82,727 |
| Feb 10, 2026 | 11.30 | 11.60 | 11.30 | 11.40 | 11.40 | 0.88% | 277,265 |
| Feb 9, 2026 | 11.20 | 11.40 | 11.20 | 11.30 | 11.30 | 1.80% | 104,499 |
| Feb 6, 2026 | 11.10 | 11.30 | 11.10 | 11.10 | 11.10 | - | 114,561 |
| Feb 5, 2026 | 11.20 | 11.20 | 11.00 | 11.10 | 11.10 | - | 229,875 |
| Feb 4, 2026 | 11.30 | 11.40 | 11.10 | 11.10 | 11.10 | -1.77% | 464,840 |
| Feb 3, 2026 | 11.20 | 11.40 | 11.10 | 11.30 | 11.30 | - | 97,818 |
| Feb 2, 2026 | 11.30 | 11.30 | 11.10 | 11.30 | 11.30 | - | 32,007 |
| Jan 30, 2026 | 11.30 | 11.50 | 11.20 | 11.30 | 11.30 | - | 121,708 |
| Jan 29, 2026 | 11.40 | 11.40 | 11.30 | 11.30 | 11.30 | -1.74% | 143,677 |
| Jan 28, 2026 | 11.50 | 11.60 | 11.40 | 11.50 | 11.50 | - | 56,111 |
| Jan 27, 2026 | 11.60 | 11.70 | 11.40 | 11.50 | 11.50 | -0.86% | 77,613 |
| Jan 26, 2026 | 11.60 | 11.60 | 11.40 | 11.60 | 11.60 | 1.75% | 135,072 |
| Jan 23, 2026 | 11.50 | 11.70 | 11.30 | 11.40 | 11.40 | -0.87% | 189,193 |
| Jan 22, 2026 | 12.00 | 12.00 | 11.40 | 11.50 | 11.50 | -3.36% | 450,259 |
| Jan 21, 2026 | 11.50 | 11.90 | 11.40 | 11.90 | 11.90 | 3.48% | 217,304 |
| Jan 20, 2026 | 11.00 | 11.50 | 10.90 | 11.50 | 11.50 | 4.55% | 235,362 |
| Jan 19, 2026 | 10.80 | 11.00 | 10.80 | 11.00 | 11.00 | 0.92% | 53,018 |
| Jan 16, 2026 | 10.90 | 11.00 | 10.70 | 10.90 | 10.90 | 0.93% | 251,616 |
| Jan 15, 2026 | 10.60 | 11.00 | 10.60 | 10.80 | 10.80 | 0.93% | 330,565 |
| Jan 14, 2026 | 10.80 | 10.90 | 10.60 | 10.70 | 10.70 | -0.93% | 367,402 |
| Jan 13, 2026 | 10.50 | 11.00 | 10.40 | 10.80 | 10.80 | 3.85% | 1,055,286 |
| Jan 12, 2026 | 10.60 | 10.60 | 10.30 | 10.40 | 10.40 | -2.80% | 329,845 |
| Jan 9, 2026 | 10.90 | 11.00 | 10.60 | 10.70 | 10.70 | -0.93% | 228,002 |
| Jan 8, 2026 | 11.10 | 11.10 | 10.80 | 10.80 | 10.80 | -2.70% | 270,988 |
| Jan 7, 2026 | 11.40 | 11.40 | 11.10 | 11.10 | 11.10 | -2.63% | 175,225 |
| Jan 6, 2026 | 11.50 | 11.50 | 11.30 | 11.40 | 11.40 | -0.87% | 156,205 |
| Jan 5, 2026 | 11.70 | 12.10 | 11.50 | 11.50 | 11.50 | -8.73% | 277,955 |
| Dec 30, 2025 | 11.30 | 12.60 | 11.00 | 12.60 | 12.60 | 11.50% | 996,608 |
| Dec 29, 2025 | 11.20 | 11.40 | 10.90 | 11.30 | 11.30 | - | 821,534 |
| Dec 26, 2025 | 11.50 | 11.50 | 11.20 | 11.30 | 11.30 | -2.59% | 262,559 |
| Dec 25, 2025 | 11.60 | 11.70 | 11.60 | 11.60 | 11.60 | -1.69% | 181,341 |
| Dec 24, 2025 | 11.70 | 12.00 | 11.60 | 11.80 | 11.80 | -2.48% | 378,865,800 |
| Dec 23, 2025 | 11.80 | 12.50 | 11.40 | 12.10 | 12.10 | 0.83% | 1,137,522 |
| Dec 22, 2025 | 12.90 | 12.90 | 11.60 | 12.00 | 12.00 | -6.98% | 2,254,877 |
| Dec 19, 2025 | 12.80 | 12.90 | 12.80 | 12.90 | 12.90 | - | 3,064,625 |
| Dec 18, 2025 | 12.80 | 13.00 | 12.80 | 12.90 | 12.90 | - | 10,660,540 |
| Dec 17, 2025 | 12.90 | 12.90 | 12.80 | 12.90 | 12.90 | -0.77% | 7,024,478 |
| Dec 16, 2025 | 12.90 | 13.00 | 12.90 | 13.00 | 13.00 | 0.78% | 3,346,673 |
| Dec 15, 2025 | 12.90 | 13.00 | 12.90 | 12.90 | 12.90 | - | 3,462,020 |
| Dec 12, 2025 | 12.90 | 13.00 | 12.90 | 12.90 | 12.90 | - | 4,234,648 |
| Dec 11, 2025 | 12.90 | 13.00 | 12.90 | 12.90 | 12.90 | -0.77% | 3,367,163 |
| Dec 9, 2025 | 12.90 | 13.00 | 12.90 | 13.00 | 13.00 | 0.78% | 1,738,787 |
| Dec 8, 2025 | 12.90 | 13.00 | 12.90 | 12.90 | 12.90 | - | 4,445,745 |
| Dec 4, 2025 | 12.90 | 13.00 | 12.90 | 12.90 | 12.90 | - | 1,943,911 |
| Dec 3, 2025 | 12.90 | 13.00 | 12.90 | 12.90 | 12.90 | - | 4,873,323 |
| Dec 2, 2025 | 12.90 | 13.00 | 12.80 | 12.90 | 12.90 | - | 21,376,550 |
| Dec 1, 2025 | 12.90 | 12.90 | 12.80 | 12.90 | 12.90 | 0.78% | 3,100,743 |
| Nov 28, 2025 | 12.80 | 12.90 | 12.80 | 12.80 | 12.80 | - | 2,244,034 |
| Nov 27, 2025 | 12.80 | 12.90 | 12.80 | 12.80 | 12.80 | -0.78% | 938,265 |
| Nov 26, 2025 | 12.80 | 12.90 | 12.80 | 12.90 | 12.90 | 0.78% | 2,287,835 |
| Nov 25, 2025 | 12.90 | 12.90 | 12.80 | 12.80 | 12.80 | - | 4,512,875 |
| Nov 24, 2025 | 12.90 | 12.90 | 12.80 | 12.80 | 12.80 | -0.78% | 1,313,480 |
| Nov 21, 2025 | 12.80 | 12.90 | 12.80 | 12.90 | 12.90 | - | 2,085,184 |
| Nov 20, 2025 | 12.80 | 12.90 | 12.80 | 12.90 | 12.90 | - | 1,380,279 |
| Nov 19, 2025 | 12.90 | 12.90 | 12.80 | 12.90 | 12.90 | 0.78% | 2,290,095 |
| Nov 18, 2025 | 12.80 | 12.90 | 12.80 | 12.80 | 12.80 | - | 5,078,831 |
| Nov 17, 2025 | 12.80 | 12.90 | 12.80 | 12.80 | 12.80 | - | 1,864,066 |
| Nov 14, 2025 | 12.80 | 12.90 | 12.80 | 12.80 | 12.80 | - | 6,829,249 |
| Nov 13, 2025 | 12.80 | 12.90 | 12.80 | 12.80 | 12.80 | - | 2,403,477 |
| Nov 12, 2025 | 12.80 | 12.90 | 12.80 | 12.80 | 12.80 | -0.78% | 8,364,192 |
| Nov 11, 2025 | 12.90 | 12.90 | 12.80 | 12.90 | 12.90 | 0.78% | 2,249,122 |
| Nov 10, 2025 | 12.80 | 12.90 | 12.80 | 12.80 | 12.80 | - | 5,395,050 |
| Nov 7, 2025 | 12.80 | 12.90 | 12.80 | 12.80 | 12.80 | - | 3,716,294 |
| Nov 6, 2025 | 12.80 | 12.90 | 12.80 | 12.80 | 12.80 | - | 5,480,519 |
| Nov 5, 2025 | 12.80 | 12.90 | 12.80 | 12.80 | 12.80 | - | 26,938,110 |
| Nov 4, 2025 | 12.80 | 12.90 | 12.80 | 12.80 | 12.80 | - | 12,497,850 |
| Nov 3, 2025 | 12.80 | 12.90 | 12.80 | 12.80 | 12.80 | - | 9,473,309 |
| Oct 31, 2025 | 12.80 | 12.90 | 12.80 | 12.80 | 12.80 | - | 19,433,900 |
| Oct 30, 2025 | 12.70 | 12.90 | 12.60 | 12.80 | 12.80 | 25.49% | 82,842,780 |
| Oct 29, 2025 | 9.90 | 10.30 | 9.25 | 10.20 | 10.20 | 2.51% | 10,401,150 |
| Oct 28, 2025 | 10.70 | 10.70 | 9.95 | 9.95 | 9.95 | -7.01% | 7,430,929 |
| Oct 27, 2025 | 10.50 | 10.80 | 10.50 | 10.70 | 10.70 | 2.88% | 3,027,564 |
| Oct 24, 2025 | 10.50 | 10.70 | 10.40 | 10.40 | 10.40 | -1.89% | 2,712,638 |
| Oct 22, 2025 | 10.50 | 10.70 | 10.40 | 10.60 | 10.60 | 0.95% | 3,019,935 |
| Oct 21, 2025 | 10.80 | 10.90 | 10.10 | 10.50 | 10.50 | -1.87% | 8,082,219 |
| Oct 20, 2025 | 10.60 | 10.90 | 10.50 | 10.70 | 10.70 | 1.90% | 5,557,550 |
| Oct 17, 2025 | 10.10 | 10.90 | 10.10 | 10.50 | 10.50 | 2.94% | 13,609,670 |
| Oct 16, 2025 | 10.30 | 10.30 | 10.20 | 10.20 | 10.20 | -0.97% | 2,330,446 |
| Oct 15, 2025 | 10.20 | 10.30 | 10.00 | 10.30 | 10.30 | 3.00% | 14,103,340 |
| Oct 14, 2025 | 10.10 | 10.30 | 9.95 | 10.00 | 10.00 | -1.96% | 7,521,213 |
| Oct 10, 2025 | 10.00 | 10.60 | 9.90 | 10.20 | 10.20 | 2.00% | 13,168,990 |
| Oct 9, 2025 | 9.30 | 10.20 | 9.30 | 10.00 | 10.00 | 7.53% | 16,394,580 |
| Oct 8, 2025 | 8.50 | 9.35 | 8.50 | 9.30 | 9.30 | 9.41% | 16,375,790 |