SET · BANPU · stock
Banpu Public Company Limited (BANPU) stock price history
Every SET trading session of Banpu Public Company Limited from Oct 28, 2016 to Nov 13, 2026: 2,390 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BANPU adjusted close, 2016 to 2026
- THB 21.71
- All time high, 2017
- THB 15.30
- 52 week high, THB 10.00 low
- 2,390
- Daily sessions since 2016
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
BANPU key facts
- Banpu Public Company Limited (BANPU) closed at THB 13.90 on Nov 13, 2026 on SET.
- BANPU's all time high close is THB 21.71, set on Oct 17, 2017; its all time low close is THB 5.87 on Apr 8, 2025.
- BANPU's 52 week range is THB 10.00 to THB 15.30.
- BANPU returned +11.8% over the year to Nov 13, 2026 and +3.4% over five years.
- Over ten years BANPU returned -24%, -2.8% a year compounded.
- BANPU's deepest drawdown was -73.0% from Oct 17, 2017 to Apr 8, 2025.
- DataCedar holds 2,390 daily sessions of BANPU history from Oct 28, 2016 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BANPU price chart, 2016 to 2026
BANPU returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.1% |
| 3 months | -4.8% |
| 6 months | +19.8% |
| Year to date | +13.6% |
| 1 year | +11.8% |
| 3 years | +12.5% |
| 5 years | +3.4% |
| 10 years | -24.5% |
| Since Oct 28, 2016 | -23.8% |
| Compound annual growth, 10.0 years | -2.7% |
BANPU records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 21.71 on Oct 17, 2017
- All time low close
- THB 5.87 on Apr 8, 2025
- 52 week high
- THB 15.30 on Aug 5, 2026
- 52 week low
- THB 10.00 on Jan 12, 2026
- Deepest drawdown
- -73.0% from Oct 17, 2017 to Apr 8, 2025, not yet recovered
- Best single session
- +25.8% on Aug 5, 2026
- Worst single session
- -12.8% on Mar 16, 2020
- Volatility, 1 year annualised
- 46.6%
- Sessions closing higher, 1 year
- 33%
- Best calendar year
- 2025, +26%
- Worst calendar year
- 2024, -22%
BANPU price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2016 starts on Oct 28, 2016; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 11.36 | THB 15.30 | THB 10.00 | THB 13.90 | +13.6% | 448.4M | 175 |
| 2025 | THB 9.84 | THB 12.62 | THB 5.73 | THB 12.24 | +25.5% | 1.2B | 242 |
| 2024 | THB 12.70 | THB 13.23 | THB 9.57 | THB 9.75 | -21.7% | 116.2M | 243 |
| 2023 | THB 13.43 | THB 14.33 | THB 10.86 | THB 12.44 | -7.4% | 229.8M | 240 |
| 2022 | THB 13.52 | THB 13.68 | THB 11.18 | THB 13.43 | -0.1% | 344.6M | 241 |
| 2021 | THB 11.18 | THB 16.31 | THB 11.18 | THB 13.44 | +17.9% | 1.6B | 238 |
| 2020 | THB 12.87 | THB 13.68 | THB 7.23 | THB 11.40 | -10.9% | 1.1B | 242 |
| 2019 | THB 15.63 | THB 16.76 | THB 12.22 | THB 12.79 | -18.2% | 814.2M | 240 |
| 2018 | THB 17.61 | THB 19.32 | THB 15.14 | THB 15.63 | -10.3% | 724M | 243 |
| 2017 | THB 16.40 | THB 21.71 | THB 15.89 | THB 17.44 | +6.8% | 1.7B | 242 |
| 2016 | THB 16.67 | THB 19.58 | THB 16.07 | THB 16.34 | n/a | 1.6B | 44 |
BANPU monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 13.90 | -4.1% |
| October 2026 | THB 14.50 | 0.0% |
| September 2026 | THB 14.50 | -0.7% |
| August 2026 | THB 14.60 | +21.7% |
| July 2026 | THB 12.00 | +6.2% |
| June 2026 | THB 11.30 | -5.8% |
| May 2026 | THB 12.00 | +0.8% |
| April 2026 | THB 11.90 | -2.0% |
| March 2026 | THB 12.14 | +5.0% |
| February 2026 | THB 11.56 | +5.3% |
| January 2026 | THB 10.97 | -10.3% |
| December 2025 | THB 12.24 | -1.6% |
About the BANPU data
Daily bars. 2,390 sessions from Oct 28, 2016 to Nov 13, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 3, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 28, 2016, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/set%3ABANPU/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- BAFS Bangkok Aviation Fuel Services Public Company Limited
- BAFS-R Bangkok Aviation Fuel Services Public Company Limited
- BAM Bangkok Commercial Asset Management Public Company Limited
- BAM-R Bangkok Commercial Asset Management Public Company Limited
- BANPU-R Banpu Public Company Limited
- BAREIT BA Airport Leasehold Real Estate Investment Trust
- BAY Bank of Ayudhya Public Company Limited
- BAY-R Bank of Ayudhya Public Company Limited
Common questions
BANPU share price history
