Banpu Power PCL (BPP)

BPP
🏛️ Thaïlande →
8.25
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:55 8.05 8.05 8.05 8.05 293.4K
10:00 8.05 8.05 8.05 8.05 91.1K
10:05 8.05 8.05 8.00 8.05 20.7K
10:10 8.05 8.05 8.00 8.05 1.7K
10:15 8.05 8.05 8.00 8.00 26.1K
10:20 8.00 8.00 8.00 8.00 394.2K
10:25 8.00 8.05 8.00 8.05 54.6K
10:30 8.00 8.00 8.00 8.00 4.0K
10:45 8.05 8.05 8.05 8.05 1.0K
10:50 8.00 8.05 8.00 8.05 5.9K
10:55 8.05 8.10 8.05 8.10 159.3K
11:00 8.05 8.05 8.05 8.05 22.0K
11:15 8.05 8.05 8.05 8.05 7.6K
11:25 8.05 8.05 8.05 8.05 0.3K
11:40 8.05 8.10 8.05 8.10 22.0K
11:45 8.00 8.00 8.00 8.00 165.8K
11:50 8.05 8.05 8.05 8.05 129.2K
11:55 8.05 8.10 8.05 8.10 24.1K
12:00 8.10 8.10 8.10 8.10 10.0K
12:10 8.10 8.10 8.10 8.10 1.1K
12:20 8.10 8.10 8.05 8.05 15.0K
12:25 8.05 8.10 8.05 8.10 177.8K
13:55 8.10 8.10 8.10 8.10 3.0K
14:00 8.10 8.10 8.10 8.10 104.7K
14:05 8.10 8.10 8.10 8.10 1.0K
14:10 8.15 8.15 8.15 8.15 1.0K
14:15 8.10 8.10 8.10 8.10 0.2K
14:20 8.10 8.10 8.10 8.10 50.0K
14:30 8.10 8.10 8.10 8.10 1.1K
14:40 8.10 8.10 8.10 8.10 20.6K
14:45 8.10 8.10 8.10 8.10 10.1K
15:00 8.10 8.10 8.10 8.10 0.1K
15:05 8.10 8.10 8.10 8.10 0.5K
15:10 8.10 8.10 8.10 8.10 0.1K
15:15 8.15 8.15 8.10 8.15 184.3K
15:20 8.15 8.15 8.15 8.15 13.0K
15:25 8.15 8.15 8.15 8.15 1.2K
15:30 8.10 8.10 8.10 8.10 0.5K
15:35 8.15 8.15 8.15 8.15 1.0K
15:40 8.15 8.15 8.15 8.15 14.2K
15:45 8.15 8.15 8.15 8.15 24.5K
15:50 8.15 8.15 8.15 8.15 10.0K
15:55 8.15 8.15 8.10 8.10 120.0K
16:00 8.10 8.10 8.10 8.10 0.5K
16:05 8.10 8.10 8.10 8.10 2.0K
16:25 8.15 8.15 8.10 8.10 911.4K
16:35 8.15 8.15 8.15 8.15 0.0K
17:45 8.15 8.15 8.15 8.15 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 8.20 8.30 8.15 8.25 0.9M
2025-09-25 8.15 8.20 8.10 8.20 0.9M
2025-09-24 8.05 8.15 8.00 8.15 2.3M
2025-09-23 8.30 8.30 8.05 8.05 3.5M
2025-09-22 8.40 8.40 8.25 8.35 1.6M
2025-09-19 8.25 8.40 8.25 8.30 1.6M
2025-09-18 8.35 8.45 8.15 8.25 4.3M
2025-09-17 8.45 8.50 8.40 8.40 1.6M
2025-09-16 8.35 8.50 8.30 8.45 2.2M
2025-09-15 8.40 8.40 8.25 8.35 1.6M
2025-09-12 8.45 8.45 8.35 8.40 2.1M
2025-09-11 8.45 8.50 8.35 8.40 4.8M
2025-09-10 8.65 8.75 8.55 8.70 6.5M
2025-09-09 8.60 8.70 8.55 8.65 2.6M
2025-09-08 8.60 8.75 8.50 8.60 4.5M
2025-09-05 8.60 8.70 8.45 8.60 3.0M
2025-09-04 8.45 8.65 8.45 8.50 2.7M
2025-09-03 8.55 8.70 8.45 8.45 3.5M
2025-09-02 8.50 8.60 8.45 8.55 1.8M
2025-09-01 8.55 8.55 8.15 8.45 8.8M
2025-08-29 8.70 8.70 8.50 8.55 4.7M
2025-08-28 8.45 8.75 8.45 8.70 3.8M
2025-08-27 8.50 8.55 8.45 8.45 1.2M
2025-08-26 8.60 8.70 8.45 8.50 3.2M
2025-08-25 8.35 8.65 8.30 8.60 5.1M
2025-08-22 8.25 8.30 8.15 8.30 2.2M
2025-08-21 8.25 8.35 8.10 8.20 2.4M
2025-08-20 8.20 8.25 8.10 8.25 1.9M
2025-08-19 8.25 8.25 8.15 8.20 2.8M
2025-08-18 8.20 8.30 8.15 8.25 1.1M
2025-08-15 8.20 8.40 8.10 8.20 3.5M
2025-08-14 8.35 8.35 8.15 8.20 2.4M
2025-08-13 8.30 8.45 8.10 8.35 4.9M
2025-08-08 8.20 8.40 8.05 8.20 5.5M
2025-08-07 8.05 8.25 8.00 8.20 6.9M
2025-08-06 7.70 8.05 7.70 8.05 5.6M
2025-08-05 7.55 7.80 7.50 7.75 7.1M
2025-08-04 7.55 7.55 7.40 7.50 3.9M
2025-08-01 7.95 7.95 7.50 7.55 6.7M
2025-07-31 8.00 8.15 7.90 7.95 5.6M
2025-07-30 7.35 7.95 7.35 7.95 8.2M
2025-07-29 7.10 7.35 7.10 7.35 6.7M
2025-07-25 7.00 7.15 6.95 7.10 2.9M
2025-07-24 7.05 7.15 7.00 7.05 1.4M
2025-07-23 7.00 7.15 7.00 7.10 2.1M
2025-07-22 7.10 7.10 6.95 6.95 1.6M
2025-07-21 7.15 7.15 7.05 7.05 1.5M
2025-07-18 7.10 7.20 7.05 7.10 5.4M
2025-07-17 7.05 7.15 7.05 7.10 2.1M
2025-07-16 7.00 7.10 6.95 7.00 1.4M
2025-07-15 6.95 7.05 6.90 7.00 1.3M
2025-07-14 6.75 7.00 6.75 6.90 1.6M
2025-07-11 6.65 6.80 6.65 6.75 1.1M
2025-07-09 6.70 6.70 6.55 6.60 1.1M
2025-07-08 6.75 6.75 6.70 6.70 0.4M
2025-07-07 6.75 6.80 6.70 6.70 0.6M
2025-07-04 6.80 6.85 6.75 6.75 0.9M
2025-07-03 6.85 6.90 6.65 6.85 3.3M
2025-07-02 6.90 6.95 6.85 6.85 1.6M
2025-07-01 6.80 6.90 6.70 6.90 0.4M
2025-06-30 6.80 6.80 6.70 6.75 0.3M
2025-06-27 6.85 6.85 6.65 6.70 0.8M
2025-06-26 6.85 6.95 6.75 6.85 1.1M
2025-06-25 6.75 6.85 6.70 6.85 1.5M
2025-06-24 6.55 6.80 6.45 6.80 3.1M
2025-06-23 6.25 6.40 6.20 6.35 1.6M
2025-06-20 6.60 6.65 6.40 6.40 3.1M
2025-06-19 6.70 6.70 6.50 6.55 1.8M
2025-06-18 6.75 6.85 6.65 6.75 1.6M
2025-06-17 6.70 6.75 6.65 6.75 0.6M
2025-06-16 6.65 6.70 6.55 6.70 1.2M
2025-06-13 6.90 6.90 6.65 6.70 5.2M
2025-06-12 7.05 7.05 6.90 6.90 1.2M
2025-06-11 7.15 7.20 7.00 7.00 1.3M
2025-06-10 6.95 7.10 6.95 7.10 1.0M
2025-06-09 6.95 7.00 6.85 7.00 0.6M
2025-06-06 6.90 7.05 6.85 6.95 1.1M
2025-06-05 6.90 7.00 6.80 6.95 2.4M
2025-06-04 6.95 6.95 6.80 6.90 2.0M
2025-05-30 7.15 7.15 6.95 6.95 12.9M
2025-05-29 7.20 7.30 7.15 7.25 1.7M
2025-05-28 7.20 7.30 7.15 7.15 1.7M
2025-05-27 7.20 7.30 7.10 7.20 2.6M
2025-05-26 7.05 7.30 7.05 7.25 3.8M
2025-05-23 6.85 7.15 6.80 7.05 3.7M
2025-05-22 6.75 6.85 6.65 6.85 2.8M
2025-05-21 6.80 6.90 6.65 6.80 3.3M
2025-05-20 6.95 6.95 6.75 6.85 2.7M
2025-05-19 6.95 7.00 6.85 6.90 2.0M
2025-05-16 6.90 6.95 6.80 6.90 2.4M
2025-05-15 7.10 7.10 6.85 6.90 3.6M
2025-05-14 7.25 7.25 7.05 7.10 4.0M
2025-05-13 7.35 7.40 7.15 7.25 4.9M
2025-05-09 7.10 7.35 7.00 7.30 8.0M
2025-05-08 7.15 7.20 7.00 7.10 9.1M
2025-05-07 7.05 7.20 6.95 7.10 10.0M
2025-05-06 7.00 7.15 6.90 6.95 4.4M
2025-05-02 6.95 7.05 6.90 6.95 1.5M
2025-04-30 6.85 6.95 6.80 6.90 1.3M
2025-04-29 6.95 6.95 6.75 6.85 1.0M
2025-04-28 6.95 7.05 6.85 6.85 0.8M
2025-04-25 6.90 7.00 6.85 7.00 1.6M
2025-04-24 6.95 7.00 6.85 6.90 1.2M
2025-04-23 6.95 7.10 6.95 6.95 1.7M
2025-04-22 6.85 7.00 6.70 6.90 1.4M
2025-04-21 7.05 7.15 6.85 6.85 2.6M
2025-04-18 7.05 7.10 7.00 7.05 0.8M
2025-04-17 6.95 7.10 6.95 7.05 2.6M
2025-04-16 6.70 7.00 6.70 6.90 3.3M
2025-04-11 6.55 6.75 6.55 6.70 2.5M
2025-04-10 6.90 7.10 6.85 6.95 6.0M
2025-04-09 6.50 6.85 6.45 6.75 2.8M
2025-04-08 6.65 6.65 6.35 6.50 3.5M
2025-04-04 6.80 6.85 6.65 6.75 3.2M
2025-04-03 6.95 7.00 6.80 6.80 3.2M
2025-04-02 6.90 7.05 6.90 6.95 1.5M
2025-04-01 7.10 7.10 6.90 6.90 2.7M
2025-03-31 7.15 7.15 6.95 7.00 2.7M
2025-03-28 7.30 7.30 7.15 7.15 1.8M
2025-03-27 7.40 7.45 7.25 7.35 3.1M
2025-03-26 7.40 7.45 7.25 7.40 3.0M
2025-03-25 7.30 7.55 7.25 7.35 3.1M
2025-03-24 7.40 7.40 7.20 7.30 1.7M
2025-03-21 7.35 7.40 7.20 7.35 1.3M
2025-03-20 7.40 7.45 7.25 7.30 1.4M
2025-03-19 7.05 7.35 7.05 7.30 1.4M
2025-03-18 7.25 7.25 7.05 7.15 1.5M
2025-03-17 7.20 7.35 7.15 7.25 1.3M
2025-03-14 7.00 7.20 7.00 7.15 1.1M
2025-03-13 7.00 7.15 6.90 7.00 1.7M
2025-03-12 7.10 7.20 6.85 6.90 1.9M
2025-03-11 7.00 7.10 6.85 7.10 2.3M
2025-03-10 7.30 7.30 7.05 7.05 1.4M
2025-03-07 7.00 7.30 6.90 7.30 1.2M
2025-03-06 7.20 7.20 6.95 6.95 1.8M
2025-03-05 6.80 7.25 6.75 7.15 4.0M
2025-03-04 6.65 6.90 6.50 6.75 2.6M
2025-03-03 7.05 7.05 6.70 6.75 3.6M
2025-02-28 7.25 7.30 6.90 7.05 4.4M
2025-02-27 7.90 7.90 7.30 7.30 3.4M
2025-02-26 7.90 7.90 7.65 7.85 2.2M
2025-02-25 8.20 8.20 7.90 7.90 1.9M
2025-02-24 8.35 8.40 8.25 8.25 0.8M
2025-02-21 8.30 8.35 8.15 8.35 1.3M
2025-02-20 8.45 8.65 8.30 8.30 1.6M
2025-02-19 8.55 8.55 8.40 8.40 1.2M
2025-02-18 8.45 8.60 8.40 8.50 1.0M
2025-02-17 8.30 8.50 8.25 8.45 0.8M
2025-02-14 8.20 8.40 8.20 8.35 0.9M
2025-02-13 8.50 8.50 8.05 8.20 3.4M
2025-02-11 8.45 8.55 8.40 8.45 0.6M
2025-02-10 8.45 8.45 8.35 8.40 1.0M
2025-02-07 8.40 8.55 8.30 8.55 0.6M
2025-02-06 8.45 8.55 8.40 8.40 1.1M
2025-02-05 8.45 8.55 8.35 8.45 1.6M
2025-02-04 8.50 8.55 8.40 8.40 1.0M
2025-02-03 8.55 8.55 8.30 8.50 1.6M
2025-01-31 8.80 8.80 8.55 8.60 1.1M
2025-01-30 8.85 8.90 8.70 8.80 0.8M
2025-01-29 8.95 8.95 8.75 8.80 0.5M
2025-01-28 8.90 8.95 8.75 8.90 0.7M
2025-01-27 8.90 9.00 8.85 8.90 0.9M
2025-01-24 8.70 8.90 8.60 8.90 2.1M
2025-01-23 8.75 8.80 8.65 8.70 0.7M
2025-01-22 8.90 9.00 8.70 8.75 1.3M
2025-01-21 8.65 8.95 8.65 8.90 1.1M
2025-01-20 8.90 8.90 8.60 8.60 1.7M
2025-01-17 9.10 9.10 8.85 8.90 1.5M
2025-01-16 9.20 9.20 9.00 9.10 0.8M
2025-01-15 9.15 9.20 9.00 9.20 1.0M
2025-01-14 9.45 9.50 9.10 9.10 1.3M
2025-01-13 9.50 9.55 9.40 9.40 0.5M
2025-01-10 9.55 9.70 9.45 9.45 0.7M
2025-01-09 9.90 9.95 9.50 9.50 1.6M
2025-01-08 10.10 10.40 9.85 9.90 1.9M
2025-01-07 10.20 10.20 10.00 10.10 0.5M
2025-01-06 10.40 10.40 9.95 10.10 1.5M
2025-01-03 10.40 10.50 10.20 10.30 0.8M
2025-01-02 10.90 10.90 10.40 10.40 1.3M