Banpu Power PCL (BKK:BPP)
Thailand
· Delayed Price · Currency is THB 11.50
+0.20 (1.77%)
Apr 29, 2026, 3:45 PM ICT
Banpu Power PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11.40 | 11.40 | 11.30 | 11.30 | 11.30 | 0.89% | 67,101 |
| Apr 27, 2026 | 11.30 | 11.40 | 11.20 | 11.20 | 11.20 | -1.75% | 50,044 |
| Apr 24, 2026 | 11.30 | 11.40 | 11.20 | 11.40 | 11.40 | - | 64,530 |
| Apr 23, 2026 | 11.30 | 11.40 | 11.20 | 11.40 | 11.40 | 0.88% | 31,629 |
| Apr 22, 2026 | 11.40 | 11.40 | 11.20 | 11.30 | 11.30 | 0.89% | 55,640 |
| Apr 21, 2026 | 11.40 | 11.40 | 11.20 | 11.20 | 11.20 | -1.75% | 74,922 |
| Apr 20, 2026 | 11.30 | 11.50 | 11.20 | 11.40 | 11.40 | -0.87% | 107,817 |
| Apr 17, 2026 | 11.80 | 11.90 | 11.50 | 11.50 | 11.50 | -2.54% | 144,245 |
| Apr 16, 2026 | 11.70 | 12.00 | 11.70 | 11.80 | 11.80 | -2.48% | 221,019 |
| Apr 10, 2026 | 12.20 | 12.20 | 12.00 | 12.10 | 11.75 | - | 145,755 |
| Apr 9, 2026 | 12.10 | 12.20 | 12.00 | 12.10 | 11.75 | 0.83% | 163,969 |
| Apr 8, 2026 | 12.30 | 12.30 | 12.00 | 12.00 | 11.65 | -3.23% | 482,627 |
| Apr 7, 2026 | 12.30 | 12.40 | 12.20 | 12.40 | 12.04 | - | 164,999 |
| Apr 3, 2026 | 12.40 | 12.40 | 12.30 | 12.40 | 12.04 | 0.81% | 21,926 |
| Apr 2, 2026 | 12.40 | 12.40 | 12.20 | 12.30 | 11.94 | - | 140,616 |
| Apr 1, 2026 | 12.60 | 12.60 | 12.20 | 12.30 | 11.94 | -1.60% | 123,027 |
| Mar 31, 2026 | 12.50 | 12.70 | 12.50 | 12.50 | 12.14 | -0.79% | 115,152 |
| Mar 30, 2026 | 12.50 | 12.60 | 12.40 | 12.60 | 12.24 | 1.61% | 329,022 |
| Mar 27, 2026 | 12.10 | 12.50 | 12.10 | 12.40 | 12.04 | 2.48% | 234,113 |
| Mar 26, 2026 | 12.30 | 12.30 | 12.00 | 12.10 | 11.75 | -0.82% | 277,652 |
| Mar 25, 2026 | 12.50 | 12.50 | 12.00 | 12.20 | 11.85 | -1.61% | 367,572 |
| Mar 24, 2026 | 12.60 | 12.80 | 12.40 | 12.40 | 12.04 | -3.13% | 242,981 |
| Mar 23, 2026 | 13.00 | 13.20 | 12.70 | 12.80 | 12.43 | -1.54% | 1,434,204 |
| Mar 20, 2026 | 12.40 | 13.00 | 12.20 | 13.00 | 12.62 | 5.69% | 1,180,941 |
| Mar 19, 2026 | 12.20 | 12.40 | 12.10 | 12.30 | 11.94 | 0.82% | 144,528 |
| Mar 18, 2026 | 12.20 | 12.20 | 11.90 | 12.20 | 11.85 | - | 197,483 |
| Mar 17, 2026 | 12.50 | 12.50 | 12.10 | 12.20 | 11.85 | -0.81% | 98,419 |
| Mar 16, 2026 | 12.70 | 12.70 | 12.10 | 12.30 | 11.94 | -2.38% | 113,415 |
| Mar 13, 2026 | 12.70 | 12.70 | 12.40 | 12.60 | 12.24 | 0.80% | 311,045 |
| Mar 12, 2026 | 12.00 | 12.60 | 12.00 | 12.50 | 12.14 | 4.17% | 371,803 |
| Mar 11, 2026 | 12.30 | 12.40 | 12.00 | 12.00 | 11.65 | -3.23% | 211,513 |
| Mar 10, 2026 | 12.60 | 12.60 | 12.20 | 12.40 | 12.04 | -0.80% | 56,312 |
| Mar 9, 2026 | 12.70 | 12.70 | 11.90 | 12.50 | 12.14 | -0.79% | 252,080 |
| Mar 6, 2026 | 12.50 | 12.60 | 12.30 | 12.60 | 12.24 | 0.80% | 294,891 |
| Mar 5, 2026 | 12.10 | 12.50 | 11.90 | 12.50 | 12.14 | 6.84% | 782,357 |
| Mar 4, 2026 | 11.60 | 12.10 | 11.50 | 11.70 | 11.36 | - | 354,748 |
| Mar 2, 2026 | 11.90 | 11.90 | 11.70 | 11.70 | 11.36 | -1.68% | 130,115 |
| Feb 27, 2026 | 12.30 | 12.30 | 11.90 | 11.90 | 11.56 | -2.46% | 252,391 |
| Feb 26, 2026 | 12.50 | 12.50 | 12.20 | 12.20 | 11.85 | -2.40% | 195,686 |
| Feb 25, 2026 | 12.40 | 12.60 | 12.40 | 12.50 | 12.14 | 0.81% | 126,313 |
| Feb 24, 2026 | 12.20 | 12.40 | 12.10 | 12.40 | 12.04 | - | 60,225 |
| Feb 23, 2026 | 12.50 | 12.60 | 12.20 | 12.40 | 12.04 | -0.80% | 499,678 |
| Feb 20, 2026 | 12.60 | 12.70 | 12.40 | 12.50 | 12.14 | -1.57% | 401,316 |
| Feb 19, 2026 | 12.30 | 12.80 | 12.20 | 12.70 | 12.33 | 3.25% | 420,763 |
| Feb 18, 2026 | 12.20 | 12.30 | 12.10 | 12.30 | 11.94 | 0.82% | 227,420 |
| Feb 17, 2026 | 12.00 | 12.20 | 11.90 | 12.20 | 11.85 | 0.83% | 108,460 |
| Feb 16, 2026 | 12.30 | 12.30 | 11.90 | 12.10 | 11.75 | - | 100,291 |
| Feb 13, 2026 | 11.90 | 12.20 | 11.90 | 12.10 | 11.75 | 0.83% | 229,606 |
| Feb 12, 2026 | 11.50 | 12.10 | 11.40 | 12.00 | 11.65 | 4.35% | 1,081,464 |
| Feb 11, 2026 | 11.50 | 11.50 | 11.30 | 11.50 | 11.17 | 0.88% | 82,727 |
| Feb 10, 2026 | 11.30 | 11.60 | 11.30 | 11.40 | 11.07 | 0.88% | 277,265 |
| Feb 9, 2026 | 11.20 | 11.40 | 11.20 | 11.30 | 10.97 | 1.80% | 104,499 |
| Feb 6, 2026 | 11.10 | 11.30 | 11.10 | 11.10 | 10.78 | - | 114,561 |
| Feb 5, 2026 | 11.20 | 11.20 | 11.00 | 11.10 | 10.78 | - | 229,875 |
| Feb 4, 2026 | 11.30 | 11.40 | 11.10 | 11.10 | 10.78 | -1.77% | 464,840 |
| Feb 3, 2026 | 11.20 | 11.40 | 11.10 | 11.30 | 10.97 | - | 97,818 |
| Feb 2, 2026 | 11.30 | 11.30 | 11.10 | 11.30 | 10.97 | - | 32,007 |
| Jan 30, 2026 | 11.30 | 11.50 | 11.20 | 11.30 | 10.97 | - | 121,708 |
| Jan 29, 2026 | 11.40 | 11.40 | 11.30 | 11.30 | 10.97 | -1.74% | 143,677 |
| Jan 28, 2026 | 11.50 | 11.60 | 11.40 | 11.50 | 11.17 | - | 56,111 |
| Jan 27, 2026 | 11.60 | 11.70 | 11.40 | 11.50 | 11.17 | -0.86% | 77,613 |
| Jan 26, 2026 | 11.60 | 11.60 | 11.40 | 11.60 | 11.26 | 1.75% | 135,072 |
| Jan 23, 2026 | 11.50 | 11.70 | 11.30 | 11.40 | 11.07 | -0.87% | 189,193 |
| Jan 22, 2026 | 12.00 | 12.00 | 11.40 | 11.50 | 11.17 | -3.36% | 450,259 |
| Jan 21, 2026 | 11.50 | 11.90 | 11.40 | 11.90 | 11.56 | 3.48% | 217,304 |
| Jan 20, 2026 | 11.00 | 11.50 | 10.90 | 11.50 | 11.17 | 4.55% | 235,362 |
| Jan 19, 2026 | 10.80 | 11.00 | 10.80 | 11.00 | 10.68 | 0.92% | 53,018 |
| Jan 16, 2026 | 10.90 | 11.00 | 10.70 | 10.90 | 10.58 | 0.93% | 251,616 |
| Jan 15, 2026 | 10.60 | 11.00 | 10.60 | 10.80 | 10.49 | 0.93% | 330,565 |
| Jan 14, 2026 | 10.80 | 10.90 | 10.60 | 10.70 | 10.39 | -0.93% | 367,402 |
| Jan 13, 2026 | 10.50 | 11.00 | 10.40 | 10.80 | 10.49 | 3.85% | 1,055,286 |
| Jan 12, 2026 | 10.60 | 10.60 | 10.30 | 10.40 | 10.10 | -2.80% | 329,845 |
| Jan 9, 2026 | 10.90 | 11.00 | 10.60 | 10.70 | 10.39 | -0.93% | 228,002 |
| Jan 8, 2026 | 11.10 | 11.10 | 10.80 | 10.80 | 10.49 | -2.70% | 270,988 |
| Jan 7, 2026 | 11.40 | 11.40 | 11.10 | 11.10 | 10.78 | -2.63% | 175,225 |
| Jan 6, 2026 | 11.50 | 11.50 | 11.30 | 11.40 | 11.07 | -0.87% | 156,205 |
| Jan 5, 2026 | 11.70 | 12.10 | 11.50 | 11.50 | 11.17 | -8.73% | 277,955 |
| Dec 30, 2025 | 11.30 | 12.60 | 11.00 | 12.60 | 12.24 | 11.50% | 996,608 |
| Dec 29, 2025 | 11.20 | 11.40 | 10.90 | 11.30 | 10.97 | - | 821,534 |
| Dec 26, 2025 | 11.50 | 11.50 | 11.20 | 11.30 | 10.97 | -2.59% | 262,559 |
| Dec 25, 2025 | 11.60 | 11.70 | 11.60 | 11.60 | 11.26 | -1.69% | 181,341 |
| Dec 24, 2025 | 11.70 | 12.00 | 11.60 | 11.80 | 11.46 | -2.48% | 378,865,800 |
| Dec 23, 2025 | 11.80 | 12.50 | 11.40 | 12.10 | 11.75 | 0.83% | 1,137,522 |
| Dec 22, 2025 | 12.90 | 12.90 | 11.60 | 12.00 | 11.65 | -6.98% | 2,254,877 |
| Dec 19, 2025 | 12.80 | 12.90 | 12.80 | 12.90 | 12.53 | - | 3,064,625 |
| Dec 18, 2025 | 12.80 | 13.00 | 12.80 | 12.90 | 12.53 | - | 10,660,540 |
| Dec 17, 2025 | 12.90 | 12.90 | 12.80 | 12.90 | 12.53 | -0.77% | 7,024,478 |
| Dec 16, 2025 | 12.90 | 13.00 | 12.90 | 13.00 | 12.62 | 0.78% | 3,346,673 |
| Dec 15, 2025 | 12.90 | 13.00 | 12.90 | 12.90 | 12.53 | - | 3,462,020 |
| Dec 12, 2025 | 12.90 | 13.00 | 12.90 | 12.90 | 12.53 | - | 4,234,648 |
| Dec 11, 2025 | 12.90 | 13.00 | 12.90 | 12.90 | 12.53 | -0.77% | 3,367,163 |
| Dec 9, 2025 | 12.90 | 13.00 | 12.90 | 13.00 | 12.62 | 0.78% | 1,738,787 |
| Dec 8, 2025 | 12.90 | 13.00 | 12.90 | 12.90 | 12.53 | - | 4,445,745 |
| Dec 4, 2025 | 12.90 | 13.00 | 12.90 | 12.90 | 12.53 | - | 1,943,911 |
| Dec 3, 2025 | 12.90 | 13.00 | 12.90 | 12.90 | 12.53 | - | 4,873,323 |
| Dec 2, 2025 | 12.90 | 13.00 | 12.80 | 12.90 | 12.53 | - | 21,376,550 |
| Dec 1, 2025 | 12.90 | 12.90 | 12.80 | 12.90 | 12.53 | 0.78% | 3,100,743 |
| Nov 28, 2025 | 12.80 | 12.90 | 12.80 | 12.80 | 12.43 | - | 2,244,034 |
| Nov 27, 2025 | 12.80 | 12.90 | 12.80 | 12.80 | 12.43 | -0.78% | 938,265 |
| Nov 26, 2025 | 12.80 | 12.90 | 12.80 | 12.90 | 12.53 | 0.78% | 2,287,835 |