Banpu Power

BPP
🏛️ thailand →
8.25
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 16.90 17.30 16.90 17.20 3.3M
2021-12-29 17.10 17.10 16.90 16.90 1.1M
2021-12-28 17.00 17.20 17.00 17.00 1.8M
2021-12-27 17.00 17.20 17.00 17.00 0.7M
2021-12-24 17.30 17.30 17.00 17.10 2.3M
2021-12-23 17.40 17.50 17.20 17.30 1.8M
2021-12-22 17.50 17.50 17.30 17.40 1.6M
2021-12-21 17.40 17.50 17.30 17.40 0.8M
2021-12-20 17.70 17.80 17.30 17.40 3.1M
2021-12-17 17.50 17.70 17.40 17.60 2.9M
2021-12-16 17.30 17.50 17.20 17.50 0.9M
2021-12-15 17.30 17.40 17.20 17.20 1.0M
2021-12-14 17.30 17.40 17.20 17.30 1.4M
2021-12-13 17.40 17.50 17.30 17.40 0.9M
2021-12-09 17.30 17.40 17.20 17.40 2.2M
2021-12-08 17.20 17.50 17.10 17.30 1.6M
2021-12-07 16.90 17.20 16.90 17.20 1.3M
2021-12-03 16.90 17.00 16.80 16.90 1.1M
2021-12-02 16.90 16.90 16.70 16.80 1.4M
2021-12-01 16.80 17.00 16.70 16.90 1.7M
2021-11-30 16.90 17.00 16.60 16.80 3.2M
2021-11-29 17.00 17.00 16.60 16.80 3.8M
2021-11-26 17.30 17.30 17.00 17.00 3.7M
2021-11-25 17.50 17.50 17.30 17.30 1.2M
2021-11-24 17.50 17.60 17.40 17.50 1.4M
2021-11-23 17.50 17.60 17.40 17.40 1.2M
2021-11-22 17.50 17.60 17.40 17.50 2.2M
2021-11-19 17.40 17.50 17.30 17.40 1.1M
2021-11-18 17.30 17.50 17.30 17.40 1.2M
2021-11-17 17.20 17.40 17.20 17.40 1.5M
2021-11-16 17.10 17.30 17.10 17.10 2.3M
2021-11-15 17.20 17.30 17.10 17.10 2.1M
2021-11-12 17.20 17.30 17.10 17.20 1.4M
2021-11-11 17.20 17.40 17.10 17.30 2.5M
2021-11-10 17.40 17.40 17.20 17.30 1.8M
2021-11-09 17.40 17.50 17.20 17.40 2.1M
2021-11-08 17.50 17.60 17.30 17.30 3.7M
2021-11-05 17.50 17.60 17.40 17.60 2.2M
2021-11-04 17.60 17.70 17.40 17.50 3.2M
2021-11-03 17.70 18.20 17.50 17.50 6.8M
2021-11-02 17.50 17.70 17.40 17.50 1.4M
2021-11-01 17.50 17.60 17.30 17.50 2.8M
2021-10-29 17.50 17.60 17.40 17.50 1.3M
2021-10-28 17.50 17.60 17.40 17.50 1.6M
2021-10-27 17.60 17.70 17.50 17.60 1.5M
2021-10-26 17.50 17.70 17.50 17.60 1.6M
2021-10-25 17.50 17.60 17.40 17.50 2.1M
2021-10-21 17.60 17.80 17.50 17.50 2.9M
2021-10-20 17.60 17.70 17.60 17.60 2.6M
2021-10-19 17.80 17.80 17.60 17.60 2.1M
2021-10-18 17.90 17.90 17.70 17.80 1.4M
2021-10-15 17.80 18.00 17.70 17.90 2.2M
2021-10-14 17.60 17.80 17.60 17.70 1.6M
2021-10-12 17.80 17.90 17.50 17.60 5.8M
2021-10-11 17.80 18.00 17.80 17.80 2.0M
2021-10-08 17.90 18.00 17.80 17.80 3.2M
2021-10-07 18.20 18.20 17.90 17.90 1.6M
2021-10-06 17.90 18.20 17.90 17.90 4.6M
2021-10-05 17.90 17.90 17.70 17.90 3.2M
2021-10-04 17.80 18.00 17.80 17.80 3.2M
2021-10-01 17.60 17.90 17.60 17.70 5.5M
2021-09-30 17.60 18.30 17.60 17.70 9.2M
2021-09-29 17.40 17.60 17.40 17.50 3.2M
2021-09-28 17.60 17.70 17.50 17.50 2.4M
2021-09-27 17.50 17.80 17.50 17.50 3.2M
2021-09-23 17.60 17.70 17.30 17.50 5.1M
2021-09-22 17.60 17.70 17.50 17.50 3.1M
2021-09-21 17.30 17.70 17.20 17.60 3.6M
2021-09-20 17.50 17.60 17.30 17.30 3.7M
2021-09-17 17.90 18.00 17.50 17.60 9.9M
2021-09-16 17.90 18.20 17.90 17.90 3.3M
2021-09-15 17.80 18.00 17.80 17.90 2.8M
2021-09-14 17.80 18.10 17.80 17.80 5.9M
2021-09-13 18.00 18.10 17.80 17.80 3.3M
2021-09-10 18.20 18.30 17.90 18.00 4.5M
2021-09-09 18.20 18.40 18.10 18.10 3.6M
2021-09-08 18.50 18.70 18.20 18.60 5.7M
2021-09-07 18.90 19.00 18.60 18.60 5.3M
2021-09-06 18.90 19.20 18.90 18.90 6.0M
2021-09-03 18.80 19.00 18.70 18.90 5.9M
2021-09-02 18.90 19.00 18.60 18.80 7.5M
2021-09-01 19.10 19.20 18.70 18.80 5.9M
2021-08-31 19.20 19.50 19.10 19.10 13.3M
2021-08-30 18.80 19.20 18.80 19.10 11.3M
2021-08-27 18.80 18.90 18.60 18.70 4.7M
2021-08-26 19.00 19.10 18.70 18.80 12.8M
2021-08-25 18.40 18.90 18.30 18.90 13.7M
2021-08-24 18.40 18.50 18.20 18.30 3.6M
2021-08-23 18.30 18.60 18.10 18.30 7.5M
2021-08-20 18.10 18.20 17.90 18.10 4.4M
2021-08-19 18.20 18.40 18.10 18.10 2.1M
2021-08-18 18.70 18.80 18.20 18.20 4.0M
2021-08-17 18.20 18.60 18.20 18.50 3.7M
2021-08-16 18.40 18.40 18.00 18.20 3.3M
2021-08-13 18.60 18.70 18.30 18.40 4.2M
2021-08-11 18.70 18.90 18.40 18.60 12.0M
2021-08-10 18.60 18.70 18.10 18.50 9.9M
2021-08-09 17.80 18.80 17.70 18.60 16.9M
2021-08-06 17.70 17.80 17.40 17.50 2.8M
2021-08-05 18.10 18.20 17.70 17.70 3.4M
2021-08-04 17.90 18.20 17.70 18.10 3.7M
2021-08-03 17.50 17.80 17.40 17.80 1.5M
2021-08-02 17.40 17.50 17.30 17.40 1.2M
2021-07-30 17.70 17.80 17.30 17.40 2.7M
2021-07-29 17.80 17.90 17.70 17.70 1.9M
2021-07-27 18.00 18.10 17.60 17.80 3.2M
2021-07-23 17.90 18.20 17.80 17.90 2.1M
2021-07-22 18.00 18.10 17.80 17.90 3.7M
2021-07-21 18.20 18.20 17.70 17.80 6.6M
2021-07-20 18.00 18.30 17.90 18.20 12.3M
2021-07-19 17.60 17.80 17.50 17.60 4.8M
2021-07-16 17.40 18.00 17.40 17.90 6.6M
2021-07-15 17.50 17.80 17.30 17.40 3.0M
2021-07-14 17.60 17.60 17.40 17.50 1.9M
2021-07-13 17.30 17.60 17.20 17.60 1.8M
2021-07-12 17.40 17.50 17.10 17.20 1.8M
2021-07-09 17.10 17.30 16.90 17.20 5.6M
2021-07-08 17.30 17.50 16.90 17.20 6.4M
2021-07-07 17.70 17.90 17.40 17.40 5.9M
2021-07-06 17.80 17.90 17.60 17.60 3.6M
2021-07-05 17.90 17.90 17.50 17.80 3.1M
2021-07-02 17.90 18.00 17.70 17.80 4.7M
2021-07-01 18.10 18.20 17.50 17.90 10.1M
2021-06-30 18.20 18.30 17.80 17.80 10.6M
2021-06-29 18.10 18.40 18.10 18.20 3.2M
2021-06-28 18.10 18.50 18.00 18.10 6.4M
2021-06-25 18.10 18.50 18.00 18.10 3.3M
2021-06-24 18.30 18.40 18.00 18.10 3.6M
2021-06-23 18.50 18.70 18.30 18.30 2.7M
2021-06-22 18.80 18.80 18.40 18.40 4.5M
2021-06-21 18.70 18.80 18.50 18.60 3.1M
2021-06-18 18.90 19.10 18.60 18.90 8.0M
2021-06-17 19.40 19.60 18.70 18.80 12.9M
2021-06-16 19.60 19.60 19.40 19.50 3.0M
2021-06-15 19.90 19.90 19.50 19.50 4.1M
2021-06-14 19.90 20.10 19.60 19.80 4.1M
2021-06-11 19.80 20.10 19.80 19.90 5.0M
2021-06-10 19.60 19.90 19.60 19.80 5.2M
2021-06-09 20.20 20.30 19.40 19.60 12.7M
2021-06-08 19.70 20.20 19.70 20.10 10.1M
2021-06-07 19.50 19.90 19.50 19.60 7.7M
2021-06-04 19.40 19.60 19.30 19.40 7.0M
2021-06-02 19.50 19.50 19.30 19.40 5.6M
2021-06-01 19.20 19.60 19.20 19.40 9.2M
2021-05-31 19.10 19.20 18.80 19.10 4.3M
2021-05-28 19.20 19.30 18.90 19.00 6.7M
2021-05-27 18.80 19.40 18.80 19.10 14.4M
2021-05-25 19.20 19.20 18.90 18.90 18.0M
2021-05-24 17.90 18.80 17.90 18.80 14.4M
2021-05-21 17.90 18.10 17.80 17.90 3.6M
2021-05-20 18.00 18.30 17.80 17.90 7.3M
2021-05-19 17.50 17.80 17.50 17.80 2.8M
2021-05-18 17.30 17.70 17.30 17.50 2.1M
2021-05-17 17.30 17.40 17.10 17.20 2.3M
2021-05-14 17.50 17.50 17.10 17.40 3.1M
2021-05-13 17.50 17.70 17.00 17.40 9.7M
2021-05-12 18.00 18.10 17.60 17.70 7.7M
2021-05-11 18.40 18.40 17.90 17.90 9.9M
2021-05-10 18.30 18.50 18.20 18.40 9.8M
2021-05-07 18.00 18.30 17.90 18.20 4.6M
2021-05-06 17.80 18.00 17.70 17.90 4.2M
2021-05-05 18.10 18.20 17.70 17.80 7.6M
2021-04-30 18.40 18.50 18.10 18.10 7.1M
2021-04-29 18.10 18.50 18.00 18.30 5.8M
2021-04-28 17.90 18.30 17.80 18.00 5.4M
2021-04-27 17.90 18.40 17.80 17.90 7.7M
2021-04-26 17.80 18.00 17.80 17.90 4.1M
2021-04-23 18.30 18.40 17.90 18.00 8.7M
2021-04-22 18.80 18.80 18.30 18.40 6.8M
2021-04-21 18.90 18.90 18.70 18.70 2.3M
2021-04-20 18.60 19.10 18.60 18.70 7.0M
2021-04-19 18.30 18.70 18.30 18.60 3.9M
2021-04-16 18.30 18.60 18.00 18.30 6.8M
2021-04-12 19.10 19.20 18.30 18.40 10.3M
2021-04-09 19.10 19.30 19.00 19.20 5.6M
2021-04-08 19.30 19.60 19.20 19.50 7.9M
2021-04-07 19.80 19.80 19.30 19.30 13.8M
2021-04-05 20.10 20.20 19.80 20.00 7.0M
2021-04-02 20.30 20.40 20.10 20.10 6.9M
2021-04-01 20.30 20.60 20.10 20.20 15.1M
2021-03-31 19.90 20.40 19.90 20.10 15.9M
2021-03-30 20.00 20.10 19.70 19.90 10.0M
2021-03-29 20.20 20.40 19.90 20.00 11.9M
2021-03-26 20.00 20.60 19.90 20.00 32.6M
2021-03-25 19.20 20.10 19.10 19.80 38.5M
2021-03-24 18.90 19.10 18.80 19.00 3.9M
2021-03-23 19.50 19.60 18.90 18.90 9.5M
2021-03-22 19.00 19.50 18.90 19.40 7.4M
2021-03-19 18.90 19.00 18.70 18.90 3.1M
2021-03-18 19.10 19.40 18.80 18.90 8.7M
2021-03-17 19.20 19.20 19.00 19.10 3.3M
2021-03-16 19.30 19.50 19.00 19.20 6.0M
2021-03-15 19.60 19.70 19.10 19.30 13.5M
2021-03-12 18.90 19.50 18.90 19.50 17.4M
2021-03-11 19.10 19.10 18.80 18.90 7.2M
2021-03-10 18.70 19.10 18.70 19.10 8.5M
2021-03-09 18.80 19.00 18.60 18.70 5.8M
2021-03-08 19.40 19.60 18.70 18.80 14.3M
2021-03-05 19.40 19.70 19.20 19.30 15.4M
2021-03-04 18.80 19.60 18.70 19.50 23.1M
2021-03-03 18.70 18.90 18.30 18.70 12.7M
2021-03-02 18.80 19.10 18.60 18.70 10.1M
2021-03-01 18.90 19.00 18.60 18.70 9.4M
2021-02-25 19.00 19.30 18.70 18.90 11.6M
2021-02-24 19.60 20.00 18.50 18.90 24.1M
2021-02-23 19.60 19.80 19.30 19.60 7.8M
2021-02-22 20.30 20.40 19.40 19.80 14.7M
2021-02-19 20.90 21.10 20.30 20.50 10.6M
2021-02-18 21.10 21.30 20.60 21.00 10.9M
2021-02-17 21.10 21.40 20.70 21.00 9.9M
2021-02-16 21.20 21.60 21.00 21.20 25.1M
2021-02-15 20.70 20.80 19.90 20.60 18.8M
2021-02-11 20.40 21.00 20.20 20.70 17.4M
2021-02-10 19.60 20.60 19.60 20.60 37.6M
2021-02-09 19.60 19.70 19.40 19.50 9.7M
2021-02-08 19.40 19.70 19.00 19.60 19.3M
2021-02-05 19.00 19.20 18.70 19.10 16.7M
2021-02-04 18.30 19.10 18.20 19.10 31.3M
2021-02-03 18.60 18.70 18.00 18.30 13.4M
2021-02-02 18.80 19.20 18.50 18.50 32.7M
2021-02-01 17.20 18.70 17.10 18.40 42.5M
2021-01-29 17.60 17.70 16.60 17.10 17.8M
2021-01-28 16.90 18.30 16.80 17.50 38.2M
2021-01-27 15.90 17.20 15.90 17.10 21.8M
2021-01-26 15.60 15.90 15.50 15.80 1.0M
2021-01-25 15.70 15.70 15.50 15.60 2.0M
2021-01-22 15.80 16.00 15.60 15.70 1.8M
2021-01-21 16.10 16.10 15.70 15.80 3.2M
2021-01-20 16.10 16.20 15.90 16.00 2.1M
2021-01-19 15.70 16.10 15.70 16.00 2.7M
2021-01-18 15.90 15.90 15.50 15.60 2.7M
2021-01-15 16.10 16.10 15.90 15.90 2.0M
2021-01-14 16.30 16.30 16.00 16.10 3.0M
2021-01-13 16.00 16.40 16.00 16.10 5.6M
2021-01-12 16.00 16.00 15.80 15.90 2.2M
2021-01-11 15.90 16.10 15.80 16.00 2.4M
2021-01-08 16.70 16.70 15.80 15.90 6.8M
2021-01-07 16.50 16.50 16.20 16.50 3.7M
2021-01-06 16.50 16.70 16.00 16.20 9.6M
2021-01-05 15.20 16.30 15.20 16.30 7.4M
2021-01-04 14.80 15.30 14.80 15.30 5.7M