Banpu Power PCL (BKK:BPP)
Thailand
· Delayed Price · Currency is THB 12.90
0.00 (0.00%)
At close: Dec 4, 2025
Banpu Power PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 8.25 | 8.50 | 8.25 | 8.50 | 8.50 | 3.66% | 3,801,901 |
| Oct 6, 2025 | 8.35 | 8.35 | 8.20 | 8.20 | 8.20 | -1.80% | 1,518,885 |
| Oct 3, 2025 | 8.25 | 8.35 | 8.20 | 8.35 | 8.35 | 1.21% | 1,656,927 |
| Oct 2, 2025 | 8.10 | 8.30 | 8.10 | 8.25 | 8.25 | 1.85% | 1,464,968 |
| Oct 1, 2025 | 8.15 | 8.20 | 8.10 | 8.10 | 8.10 | -0.61% | 937,796 |
| Sep 30, 2025 | 8.25 | 8.30 | 8.15 | 8.15 | 8.15 | -1.21% | 1,223,227 |
| Sep 29, 2025 | 8.25 | 8.40 | 8.15 | 8.25 | 8.25 | - | 2,954,336 |
| Sep 26, 2025 | 8.20 | 8.30 | 8.15 | 8.25 | 8.25 | 0.61% | 880,207 |
| Sep 25, 2025 | 8.15 | 8.20 | 8.10 | 8.20 | 8.20 | 0.61% | 910,470 |
| Sep 24, 2025 | 8.05 | 8.15 | 8.00 | 8.15 | 8.15 | 1.24% | 3,139,477 |
| Sep 23, 2025 | 8.30 | 8.30 | 8.05 | 8.05 | 8.05 | -3.59% | 3,486,917 |
| Sep 22, 2025 | 8.40 | 8.40 | 8.25 | 8.35 | 8.35 | 0.60% | 1,579,709 |
| Sep 19, 2025 | 8.25 | 8.40 | 8.25 | 8.30 | 8.30 | 0.61% | 1,562,674 |
| Sep 18, 2025 | 8.35 | 8.45 | 8.15 | 8.25 | 8.25 | -1.79% | 4,285,208 |
| Sep 17, 2025 | 8.45 | 8.50 | 8.40 | 8.40 | 8.40 | -0.59% | 1,568,383 |
| Sep 16, 2025 | 8.35 | 8.50 | 8.30 | 8.45 | 8.45 | 1.20% | 2,249,018 |
| Sep 15, 2025 | 8.40 | 8.40 | 8.25 | 8.35 | 8.35 | -0.60% | 1,603,080 |
| Sep 12, 2025 | 8.45 | 8.45 | 8.35 | 8.40 | 8.40 | - | 2,119,823 |
| Sep 11, 2025 | 8.45 | 8.50 | 8.35 | 8.40 | 8.40 | -3.45% | 4,841,488 |
| Sep 10, 2025 | 8.65 | 8.75 | 8.55 | 8.70 | 8.45 | 0.58% | 6,530,696 |
| Sep 9, 2025 | 8.60 | 8.70 | 8.55 | 8.65 | 8.40 | 0.58% | 2,563,484 |
| Sep 8, 2025 | 8.60 | 8.75 | 8.50 | 8.60 | 8.35 | - | 4,501,570 |
| Sep 5, 2025 | 8.60 | 8.70 | 8.45 | 8.60 | 8.35 | 1.18% | 2,957,760 |
| Sep 4, 2025 | 8.45 | 8.65 | 8.45 | 8.50 | 8.26 | 0.59% | 2,668,300 |
| Sep 3, 2025 | 8.55 | 8.70 | 8.45 | 8.45 | 8.21 | -1.17% | 3,464,918 |
| Sep 2, 2025 | 8.50 | 8.60 | 8.45 | 8.55 | 8.30 | 1.18% | 1,766,941 |
| Sep 1, 2025 | 8.55 | 8.55 | 8.15 | 8.45 | 8.21 | -1.17% | 8,780,776 |
| Aug 29, 2025 | 8.70 | 8.70 | 8.50 | 8.55 | 8.30 | -1.72% | 4,707,054 |
| Aug 28, 2025 | 8.45 | 8.75 | 8.45 | 8.70 | 8.45 | 2.96% | 3,811,897 |
| Aug 27, 2025 | 8.50 | 8.55 | 8.45 | 8.45 | 8.21 | -0.59% | 1,217,199 |
| Aug 26, 2025 | 8.60 | 8.70 | 8.45 | 8.50 | 8.26 | -1.16% | 3,167,360 |
| Aug 25, 2025 | 8.35 | 8.65 | 8.30 | 8.60 | 8.35 | 3.61% | 5,124,909 |
| Aug 22, 2025 | 8.25 | 8.30 | 8.15 | 8.30 | 8.06 | 1.22% | 2,194,620 |
| Aug 21, 2025 | 8.25 | 8.35 | 8.10 | 8.20 | 7.96 | -0.61% | 2,423,867 |
| Aug 20, 2025 | 8.20 | 8.25 | 8.10 | 8.25 | 8.01 | 0.61% | 1,859,605 |
| Aug 19, 2025 | 8.25 | 8.25 | 8.15 | 8.20 | 7.96 | -0.61% | 2,769,327 |
| Aug 18, 2025 | 8.20 | 8.30 | 8.15 | 8.25 | 8.01 | 0.61% | 1,106,728 |
| Aug 15, 2025 | 8.20 | 8.40 | 8.10 | 8.20 | 7.96 | - | 3,457,254 |
| Aug 14, 2025 | 8.35 | 8.35 | 8.15 | 8.20 | 7.96 | -1.80% | 2,354,399 |
| Aug 13, 2025 | 8.30 | 8.45 | 8.10 | 8.35 | 8.11 | 1.83% | 4,891,116 |
| Aug 8, 2025 | 8.20 | 8.40 | 8.05 | 8.20 | 7.96 | - | 5,539,293 |
| Aug 7, 2025 | 8.05 | 8.25 | 8.00 | 8.20 | 7.96 | 1.86% | 6,861,175 |
| Aug 6, 2025 | 7.70 | 8.05 | 7.70 | 8.05 | 7.82 | 3.87% | 5,575,257 |
| Aug 5, 2025 | 7.55 | 7.80 | 7.50 | 7.75 | 7.53 | 3.33% | 7,089,780 |
| Aug 4, 2025 | 7.55 | 7.55 | 7.40 | 7.50 | 7.28 | -0.66% | 3,925,968 |
| Aug 1, 2025 | 7.95 | 7.95 | 7.50 | 7.55 | 7.33 | -5.03% | 6,732,052 |
| Jul 31, 2025 | 8.00 | 8.15 | 7.90 | 7.95 | 7.72 | - | 5,601,662 |
| Jul 30, 2025 | 7.35 | 7.95 | 7.35 | 7.95 | 7.72 | 8.16% | 8,176,425 |
| Jul 29, 2025 | 7.10 | 7.35 | 7.10 | 7.35 | 7.14 | 3.52% | 6,696,240 |
| Jul 25, 2025 | 7.00 | 7.15 | 6.95 | 7.10 | 6.90 | 0.71% | 2,912,151 |
| Jul 24, 2025 | 7.05 | 7.15 | 7.00 | 7.05 | 6.85 | -0.70% | 1,448,051 |
| Jul 23, 2025 | 7.00 | 7.15 | 7.00 | 7.10 | 6.90 | 2.16% | 2,112,535 |
| Jul 22, 2025 | 7.10 | 7.10 | 6.95 | 6.95 | 6.75 | -1.42% | 1,610,938 |
| Jul 21, 2025 | 7.15 | 7.15 | 7.05 | 7.05 | 6.85 | -0.70% | 1,541,896 |
| Jul 18, 2025 | 7.10 | 7.20 | 7.05 | 7.10 | 6.90 | - | 5,407,421 |
| Jul 17, 2025 | 7.05 | 7.15 | 7.05 | 7.10 | 6.90 | 1.43% | 2,108,423 |
| Jul 16, 2025 | 7.00 | 7.10 | 6.95 | 7.00 | 6.80 | - | 1,369,961 |
| Jul 15, 2025 | 6.95 | 7.05 | 6.90 | 7.00 | 6.80 | 1.45% | 1,292,491 |
| Jul 14, 2025 | 6.75 | 7.00 | 6.75 | 6.90 | 6.70 | 2.22% | 1,578,262 |
| Jul 11, 2025 | 6.65 | 6.80 | 6.65 | 6.75 | 6.56 | 2.27% | 1,094,426 |