Banpu Public Company Limited (BANPU) Price History

Daily open, high, low, close and volume for Banpu Public Company Limited (BANPU) from 2025-10-09 to 2026-08-11, newest first.

‹ BANPU price and chart

Date	Open	High	Low	Close	Volume
2026-08-11	THB 14.80	THB 15.00	THB 14.60	THB 14.60	24,904,200
2026-08-10	THB 14.80	THB 14.90	THB 14.70	THB 14.70	17,636,700
2026-08-07	THB 14.90	THB 15.10	THB 14.80	THB 15.00	18,212,700
2026-08-06	THB 15.00	THB 15.10	THB 14.90	THB 15.00	26,156,300
2026-08-05	THB 15.20	THB 15.30	THB 15.10	THB 15.10	16,417,200
2026-08-04	THB 12.00	THB 12.00	THB 12.00	THB 12.00	0
2026-08-03	THB 12.00	THB 12.00	THB 12.00	THB 12.00	0
2026-07-31	THB 12.00	THB 12.00	THB 12.00	THB 12.00	0
2026-07-30	THB 12.00	THB 12.00	THB 12.00	THB 12.00	0
2026-07-27	THB 12.00	THB 12.00	THB 12.00	THB 12.00	0
2026-07-24	THB 12.00	THB 12.00	THB 12.00	THB 12.00	0
2026-07-23	THB 12.00	THB 12.00	THB 12.00	THB 12.00	0
2026-07-22	THB 12.00	THB 12.00	THB 12.00	THB 12.00	0
2026-07-21	THB 12.00	THB 12.00	THB 12.00	THB 12.00	0
2026-07-20	THB 12.00	THB 12.00	THB 12.00	THB 12.00	0
2026-07-17	THB 12.00	THB 12.00	THB 12.00	THB 12.00	0
2026-07-16	THB 12.00	THB 12.10	THB 11.60	THB 12.00	3,519,400
2026-07-15	THB 12.10	THB 12.20	THB 11.80	THB 11.90	390,300
2026-07-14	THB 11.70	THB 12.10	THB 11.70	THB 12.00	400,500
2026-07-13	THB 11.70	THB 11.80	THB 11.50	THB 11.80	489,300
2026-07-10	THB 11.60	THB 11.70	THB 11.50	THB 11.70	74,800
2026-07-09	THB 11.50	THB 11.70	THB 11.40	THB 11.60	93,500
2026-07-08	THB 11.40	THB 11.60	THB 11.40	THB 11.50	194,800
2026-07-07	THB 11.40	THB 11.50	THB 11.30	THB 11.40	141,500
2026-07-06	THB 11.40	THB 11.50	THB 11.30	THB 11.50	165,400
2026-07-03	THB 11.20	THB 11.50	THB 11.20	THB 11.40	259,100
2026-07-02	THB 11.20	THB 11.40	THB 11.10	THB 11.20	19,600
2026-07-01	THB 11.20	THB 11.30	THB 11.00	THB 11.30	140,100
2026-06-30	THB 11.00	THB 11.30	THB 11.00	THB 11.30	57,200
2026-06-29	THB 10.90	THB 11.20	THB 10.90	THB 11.00	136,600
2026-06-26	THB 11.00	THB 11.00	THB 10.80	THB 11.00	49,700
2026-06-25	THB 11.00	THB 11.00	THB 10.80	THB 10.90	76,700
2026-06-24	THB 10.90	THB 11.10	THB 10.90	THB 10.90	70,700
2026-06-23	THB 11.10	THB 11.10	THB 10.90	THB 11.00	126,300
2026-06-22	THB 11.20	THB 11.20	THB 11.10	THB 11.10	30,500
2026-06-19	THB 11.10	THB 11.30	THB 11.10	THB 11.20	42,200
2026-06-18	THB 11.20	THB 11.30	THB 11.00	THB 11.10	196,800
2026-06-17	THB 11.10	THB 11.30	THB 11.00	THB 11.30	151,200
2026-06-16	THB 11.30	THB 11.30	THB 11.00	THB 11.10	164,100
2026-06-15	THB 11.30	THB 11.30	THB 11.10	THB 11.10	152,700
2026-06-12	THB 11.50	THB 11.50	THB 11.30	THB 11.30	146,800
2026-06-11	THB 11.50	THB 11.50	THB 11.40	THB 11.50	47,400
2026-06-10	THB 11.50	THB 11.50	THB 11.30	THB 11.30	75,200
2026-06-09	THB 11.50	THB 11.60	THB 11.40	THB 11.50	40,600
2026-06-08	THB 11.40	THB 11.60	THB 11.40	THB 11.60	63,600
2026-06-05	THB 11.60	THB 11.70	THB 11.50	THB 11.50	250,200
2026-06-04	THB 12.00	THB 12.00	THB 11.60	THB 11.70	223,200
2026-06-02	THB 11.80	THB 12.00	THB 11.80	THB 12.00	168,300
2026-05-29	THB 12.00	THB 12.10	THB 11.90	THB 12.00	92,300
2026-05-28	THB 12.00	THB 12.10	THB 11.90	THB 12.10	97,600
2026-05-27	THB 11.90	THB 12.00	THB 11.80	THB 11.80	138,600
2026-05-26	THB 12.00	THB 12.10	THB 11.80	THB 12.00	231,700
2026-05-25	THB 12.10	THB 12.20	THB 12.00	THB 12.00	78,100
2026-05-22	THB 12.10	THB 12.10	THB 11.90	THB 12.00	92,300
2026-05-21	THB 11.80	THB 12.00	THB 11.80	THB 12.00	127,000
2026-05-20	THB 11.70	THB 11.80	THB 11.60	THB 11.80	193,000
2026-05-19	THB 11.50	THB 11.80	THB 11.50	THB 11.80	89,700
2026-05-18	THB 11.60	THB 11.60	THB 11.50	THB 11.50	84,000
2026-05-15	THB 11.60	THB 11.70	THB 11.50	THB 11.60	148,100
2026-05-14	THB 11.60	THB 11.90	THB 11.50	THB 11.60	126,200
2026-05-13	THB 11.70	THB 11.70	THB 11.50	THB 11.60	149,200
2026-05-12	THB 12.40	THB 12.40	THB 11.50	THB 11.60	792,200
2026-05-11	THB 11.80	THB 12.00	THB 11.80	THB 11.80	124,800
2026-05-08	THB 11.90	THB 12.00	THB 11.80	THB 11.90	150,600
2026-05-07	THB 12.00	THB 12.10	THB 11.90	THB 12.00	118,300
2026-05-06	THB 11.90	THB 12.10	THB 11.90	THB 12.00	229,500
2026-05-05	THB 11.80	THB 12.00	THB 11.80	THB 12.00	275,000
2026-04-30	THB 11.70	THB 12.00	THB 11.70	THB 11.90	194,900
2026-04-29	THB 11.40	THB 11.70	THB 11.40	THB 11.60	167,600
2026-04-28	THB 11.40	THB 11.40	THB 11.30	THB 11.30	67,100
2026-04-27	THB 11.30	THB 11.40	THB 11.20	THB 11.20	49,800
2026-04-24	THB 11.30	THB 11.40	THB 11.20	THB 11.40	64,500
2026-04-23	THB 11.30	THB 11.40	THB 11.20	THB 11.40	31,600
2026-04-22	THB 11.40	THB 11.40	THB 11.20	THB 11.30	55,500
2026-04-21	THB 11.40	THB 11.40	THB 11.20	THB 11.20	74,700
2026-04-20	THB 11.30	THB 11.50	THB 11.20	THB 11.40	107,600
2026-04-17	THB 11.80	THB 11.90	THB 11.50	THB 11.50	144,200
2026-04-16	THB 11.70	THB 12.00	THB 11.70	THB 11.80	220,800
2026-04-10	THB 12.20	THB 12.20	THB 12.00	THB 12.10	145,400
2026-04-09	THB 12.10	THB 12.20	THB 12.00	THB 12.10	163,900
2026-04-08	THB 12.30	THB 12.30	THB 12.00	THB 12.00	482,500
2026-04-07	THB 12.30	THB 12.40	THB 12.20	THB 12.40	164,800
2026-04-03	THB 12.40	THB 12.40	THB 12.30	THB 12.40	21,800
2026-04-02	THB 12.40	THB 12.40	THB 12.20	THB 12.30	140,300
2026-04-01	THB 12.60	THB 12.60	THB 12.20	THB 12.30	123,000
2026-03-31	THB 12.50	THB 12.70	THB 12.50	THB 12.50	115,000
2026-03-30	THB 12.50	THB 12.60	THB 12.40	THB 12.60	328,800
2026-03-27	THB 12.10	THB 12.50	THB 12.10	THB 12.40	234,100
2026-03-26	THB 12.30	THB 12.30	THB 12.00	THB 12.10	277,600
2026-03-25	THB 12.50	THB 12.50	THB 12.00	THB 12.20	367,500
2026-03-24	THB 12.60	THB 12.80	THB 12.40	THB 12.40	242,800
2026-03-23	THB 13.00	THB 13.20	THB 12.70	THB 12.80	1,433,900
2026-03-20	THB 12.40	THB 13.00	THB 12.20	THB 13.00	1,180,800
2026-03-19	THB 12.20	THB 12.40	THB 12.10	THB 12.30	143,600
2026-03-18	THB 12.20	THB 12.20	THB 11.90	THB 12.20	197,300
2026-03-17	THB 12.50	THB 12.50	THB 12.10	THB 12.20	98,400
2026-03-16	THB 12.70	THB 12.70	THB 12.10	THB 12.30	112,100
2026-03-13	THB 12.70	THB 12.70	THB 12.40	THB 12.60	311,000
2026-03-12	THB 12.00	THB 12.60	THB 12.00	THB 12.50	371,700
2026-03-11	THB 12.30	THB 12.40	THB 12.00	THB 12.00	211,400
2026-03-10	THB 12.60	THB 12.60	THB 12.20	THB 12.40	56,300
2026-03-09	THB 12.70	THB 12.70	THB 11.90	THB 12.50	251,900
2026-03-06	THB 12.50	THB 12.60	THB 12.30	THB 12.60	294,800
2026-03-05	THB 12.10	THB 12.50	THB 11.90	THB 12.50	781,300
2026-03-04	THB 11.60	THB 12.10	THB 11.50	THB 11.70	354,400
2026-03-02	THB 11.90	THB 11.90	THB 11.70	THB 11.70	130,000
2026-02-27	THB 12.30	THB 12.30	THB 11.90	THB 11.90	252,100
2026-02-26	THB 12.50	THB 12.50	THB 12.20	THB 12.20	195,500
2026-02-25	THB 12.40	THB 12.60	THB 12.40	THB 12.50	126,100
2026-02-24	THB 12.20	THB 12.40	THB 12.10	THB 12.40	60,100
2026-02-23	THB 12.50	THB 12.60	THB 12.20	THB 12.40	499,500
2026-02-20	THB 12.60	THB 12.70	THB 12.40	THB 12.50	400,800
2026-02-19	THB 12.30	THB 12.80	THB 12.20	THB 12.70	420,400
2026-02-18	THB 12.20	THB 12.30	THB 12.10	THB 12.30	227,300
2026-02-17	THB 12.00	THB 12.20	THB 11.90	THB 12.20	108,300
2026-02-16	THB 12.30	THB 12.30	THB 11.90	THB 12.10	100,200
2026-02-13	THB 11.90	THB 12.20	THB 11.90	THB 12.10	229,400
2026-02-12	THB 11.50	THB 12.10	THB 11.40	THB 12.00	1,081,200
2026-02-11	THB 11.50	THB 11.50	THB 11.30	THB 11.50	82,600
2026-02-10	THB 11.30	THB 11.60	THB 11.30	THB 11.40	277,100
2026-02-09	THB 11.20	THB 11.40	THB 11.20	THB 11.30	104,300
2026-02-06	THB 11.10	THB 11.30	THB 11.10	THB 11.10	114,500
2026-02-05	THB 11.20	THB 11.20	THB 11.00	THB 11.10	229,700
2026-02-04	THB 11.30	THB 11.40	THB 11.10	THB 11.10	464,600
2026-02-03	THB 11.20	THB 11.40	THB 11.10	THB 11.30	97,500
2026-02-02	THB 11.30	THB 11.30	THB 11.10	THB 11.30	31,800
2026-01-30	THB 11.30	THB 11.50	THB 11.20	THB 11.30	121,600
2026-01-29	THB 11.40	THB 11.40	THB 11.30	THB 11.30	143,400
2026-01-28	THB 11.50	THB 11.60	THB 11.40	THB 11.50	55,900
2026-01-27	THB 11.60	THB 11.70	THB 11.40	THB 11.50	77,300
2026-01-26	THB 11.60	THB 11.60	THB 11.40	THB 11.60	134,900
2026-01-23	THB 11.50	THB 11.70	THB 11.30	THB 11.40	189,100
2026-01-22	THB 12.00	THB 12.00	THB 11.40	THB 11.50	450,100
2026-01-21	THB 11.50	THB 11.90	THB 11.40	THB 11.90	217,200
2026-01-20	THB 11.00	THB 11.50	THB 10.90	THB 11.50	235,200
2026-01-19	THB 10.80	THB 11.00	THB 10.80	THB 11.00	52,900
2026-01-16	THB 10.90	THB 11.00	THB 10.70	THB 10.90	251,400
2026-01-15	THB 10.60	THB 11.00	THB 10.60	THB 10.80	330,400
2026-01-14	THB 10.80	THB 10.90	THB 10.60	THB 10.70	367,400
2026-01-13	THB 10.50	THB 11.00	THB 10.40	THB 10.80	1,055,200
2026-01-12	THB 10.60	THB 10.60	THB 10.30	THB 10.40	329,800
2026-01-09	THB 10.90	THB 11.00	THB 10.60	THB 10.70	227,700
2026-01-08	THB 11.10	THB 11.10	THB 10.80	THB 10.80	270,800
2026-01-07	THB 11.40	THB 11.40	THB 11.10	THB 11.10	174,900
2026-01-06	THB 11.50	THB 11.50	THB 11.30	THB 11.40	156,000
2026-01-05	THB 11.70	THB 12.10	THB 11.50	THB 11.50	277,500
2025-12-30	THB 11.30	THB 12.60	THB 11.00	THB 12.60	996,300
2025-12-29	THB 11.20	THB 11.40	THB 10.90	THB 11.30	821,100
2025-12-26	THB 11.50	THB 11.50	THB 11.20	THB 11.30	261,900
2025-12-25	THB 11.60	THB 11.70	THB 11.60	THB 11.60	181,000
2025-12-24	THB 11.70	THB 12.00	THB 11.60	THB 11.80	378,865,310
2025-12-23	THB 11.60	THB 12.50	THB 11.40	THB 12.10	926,100
2025-12-22	THB 12.90	THB 12.90	THB 11.60	THB 12.00	2,253,600
2025-12-19	THB 12.80	THB 12.90	THB 12.80	THB 12.90	3,063,200
2025-12-18	THB 12.80	THB 13.00	THB 12.80	THB 12.90	10,656,700
2025-12-17	THB 12.90	THB 12.90	THB 12.80	THB 12.90	7,023,000
2025-12-16	THB 12.90	THB 13.00	THB 12.90	THB 13.00	3,345,200
2025-12-15	THB 12.90	THB 13.00	THB 12.90	THB 12.90	3,460,200
2025-12-12	THB 12.90	THB 13.00	THB 12.90	THB 12.90	4,232,700
2025-12-11	THB 12.90	THB 13.00	THB 12.90	THB 12.90	3,364,300
2025-12-09	THB 12.90	THB 13.00	THB 12.90	THB 13.00	1,736,400
2025-12-08	THB 12.90	THB 13.00	THB 12.90	THB 12.90	4,442,000
2025-12-04	THB 12.90	THB 13.00	THB 12.90	THB 12.90	1,941,500
2025-12-03	THB 12.90	THB 13.00	THB 12.90	THB 12.90	4,865,900
2025-12-02	THB 12.90	THB 13.00	THB 12.80	THB 12.90	21,366,900
2025-12-01	THB 12.90	THB 12.90	THB 12.80	THB 12.90	3,095,800
2025-11-28	THB 12.80	THB 12.90	THB 12.80	THB 12.80	2,241,300
2025-11-27	THB 12.80	THB 12.90	THB 12.80	THB 12.80	936,300
2025-11-26	THB 12.80	THB 12.90	THB 12.80	THB 12.90	2,285,900
2025-11-25	THB 12.90	THB 12.90	THB 12.80	THB 12.80	4,512,100
2025-11-24	THB 12.90	THB 12.90	THB 12.80	THB 12.80	1,312,300
2025-11-21	THB 12.80	THB 12.90	THB 12.80	THB 12.90	2,084,000
2025-11-20	THB 12.80	THB 12.90	THB 12.80	THB 12.90	1,379,600
2025-11-19	THB 12.90	THB 12.90	THB 12.80	THB 12.90	2,289,400
2025-11-18	THB 12.80	THB 12.90	THB 12.80	THB 12.80	5,078,500
2025-11-17	THB 12.80	THB 12.90	THB 12.80	THB 12.80	1,863,800
2025-11-14	THB 12.80	THB 12.90	THB 12.80	THB 12.80	6,828,800
2025-11-13	THB 12.80	THB 12.90	THB 12.80	THB 12.80	2,403,000
2025-11-12	THB 12.80	THB 12.90	THB 12.80	THB 12.80	8,363,600
2025-11-11	THB 12.90	THB 12.90	THB 12.80	THB 12.90	2,248,400
2025-11-10	THB 12.80	THB 12.90	THB 12.80	THB 12.80	5,394,800
2025-11-07	THB 12.80	THB 12.90	THB 12.80	THB 12.80	3,715,800
2025-11-06	THB 12.80	THB 12.90	THB 12.80	THB 12.80	5,480,000
2025-11-05	THB 12.80	THB 12.90	THB 12.80	THB 12.80	26,937,300
2025-11-04	THB 12.80	THB 12.90	THB 12.80	THB 12.80	12,496,800
2025-11-03	THB 12.80	THB 12.90	THB 12.80	THB 12.80	9,471,600
2025-10-31	THB 12.80	THB 12.90	THB 12.80	THB 12.80	19,432,200
2025-10-30	THB 12.70	THB 12.90	THB 12.60	THB 12.80	82,837,800
2025-10-29	THB 9.90	THB 10.30	THB 9.25	THB 10.20	10,191,200
2025-10-28	THB 10.70	THB 10.70	THB 9.95	THB 9.95	7,430,500
2025-10-27	THB 10.50	THB 10.80	THB 10.50	THB 10.70	3,006,400
2025-10-24	THB 10.50	THB 10.70	THB 10.40	THB 10.40	2,712,500
2025-10-22	THB 10.50	THB 10.70	THB 10.40	THB 10.60	3,019,700
2025-10-21	THB 10.80	THB 10.90	THB 10.10	THB 10.50	8,081,700
2025-10-20	THB 10.60	THB 10.90	THB 10.50	THB 10.70	5,557,200
2025-10-17	THB 10.10	THB 10.90	THB 10.10	THB 10.50	13,609,100
2025-10-16	THB 10.30	THB 10.30	THB 10.20	THB 10.20	2,330,200
2025-10-15	THB 10.20	THB 10.30	THB 10.00	THB 10.30	14,103,000
2025-10-14	THB 10.10	THB 10.30	THB 9.95	THB 10.00	7,520,700
2025-10-10	THB 10.00	THB 10.60	THB 9.90	THB 10.20	13,168,500
2025-10-09	THB 9.30	THB 10.20	THB 9.30	THB 10.00	16,393,100