• SET
  • SET50
  • SET50FF
  • SET100
  • SET100FF
  • sSET
  • SETCLMV
  • SETHD
  • SETESG
  • SETWB
  • mai
Closed
Last
1,125.21
-36.60
(-3.15%)
Last
1,125.21
-36.60
(-3.15%)
05 Apr 2025 03:04:55
Value (M.Baht)
48,338.49
Volume ('000 Shares)
9,248,963
Last Update 05 Apr 2025 03:04:55
Volume ('000 Shares)
9,248,963
Value (M.Baht)
48,338.49
cover-quote-center
cover-quote-left
cover-quote-right
BANPU POWER PUBLIC COMPANY LIMITED
BANPU POWER PUBLIC COMPANY LIMITED

BPP

Stock
6.75

-0.05 (-0.74%)

Status : Closed
Last Update : 05 Apr 2025 03:04:55
High 6.85
Low 6.65
Volume (Shares) 3,247,762
Value ('000 Baht) 21,837.57
Status : Closed
Last Update : 05 Apr 2025 03:04:55
High 6.85
Low 6.65
Volume (Shares) 3,247,762
Value ('000 Baht) 21,837.57

Historical Trading

Back to 6 months
Date (Click to sort Ascending) Open (Click to sort Ascending) High (Click to sort Ascending) Low (Click to sort Ascending) Close (Click to sort Ascending) Change (Click to sort Ascending) % Change (Click to sort Ascending) Volume (Shares) (Click to sort Ascending) Value ('000 Baht) (Click to sort Ascending)
04 Apr 2025 6.80 6.85 6.65 6.75 -0.05 -0.74 3,247,762 21,837.57
03 Apr 2025 6.95 7.00 6.80 6.80 -0.15 -2.16 3,159,668 21,633.73
02 Apr 2025 6.90 7.05 6.90 6.95 +0.05 +0.72 1,497,138 10,434.30
01 Apr 2025 7.10 7.10 6.90 6.90 -0.10 -1.43 2,738,035 19,052.62
31 Mar 2025 7.15 7.15 6.95 7.00 -0.15 -2.10 2,714,670 19,133.47
28 Mar 2025 7.30 7.30 7.15 7.15 -0.20 -2.72 1,776,601 12,791.43
27 Mar 2025 7.40 7.45 7.25 7.35 -0.05 -0.68 3,120,298 22,804.15
26 Mar 2025 7.40 7.45 7.25 7.40 +0.05 +0.68 2,994,444 22,078.40
25 Mar 2025 7.30 7.55 7.25 7.35 +0.05 +0.68 3,094,628 22,823.47
24 Mar 2025 7.40 7.40 7.20 7.30 -0.05 -0.68 1,657,910 12,072.88
21 Mar 2025 7.35 7.40 7.20 7.35 +0.05 +0.68 1,297,385 9,500.28
20 Mar 2025 7.40 7.45 7.25 7.30 0.00 0.00 1,358,377 9,988.31
19 Mar 2025 7.05 7.35 7.05 7.30 +0.15 +2.10 1,393,398 10,114.79
18 Mar 2025 7.25 7.25 7.05 7.15 -0.10 -1.38 1,464,444 10,490.33
17 Mar 2025 7.20 7.35 7.15 7.25 +0.10 +1.40 1,313,227 9,529.06
14 Mar 2025 7.00 7.20 7.00 7.15 +0.15 +2.14 1,104,432 7,878.29
13 Mar 2025 7.00 7.15 6.90 7.00 +0.10 +1.45 1,727,301 12,153.54
12 Mar 2025 7.10 7.20 6.85 6.90 -0.20 -2.82 1,925,071 13,424.40
11 Mar 2025 7.00 7.10 6.85 7.10 +0.05 +0.71 2,342,021 16,336.92
10 Mar 2025 7.30 7.30 7.05 7.05 -0.25 -3.42 1,379,430 9,877.54
  • Volume and Value from All Trading Method
  • Price only Auto Matching
Shows
20
1-20 from 123 Results
Shows
20
1-20 from 123 Results
Shows
20
1-20 from 123 Results
Shows
20
1-20 from 123 Results
  • Volume and Value from All Trading Method
  • Price only Auto Matching

My Quote

The Stock Exchange Group uses cookies to offer you the best user experiences on the websites and applications of the Stock Exchange Group and to help enhance the effectiveness on the use. You may study additional details at Cookies Policy.