BANPU_BANPU - Price History
Monthly price history for BANPU.BK (BANPU_BANPU)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | THB5.35 | THB5.35 |
| April 2024 | THB5.45 | THB5.45 |
| March 2024 | THB5.35 | THB5.55 |
| February 2024 | THB5.40 | THB5.60 |
| January 2024 | THB5.98 | THB6.20 |
| December 2023 | THB6.56 | THB6.80 |
| November 2023 | THB7.18 | THB7.45 |
| October 2023 | THB7.33 | THB7.60 |
| September 2023 | THB7.71 | THB8 |
| August 2023 | THB8.04 | THB8.60 |
| July 2023 | THB9.11 | THB9.75 |
| June 2023 | THB8.27 | THB8.85 |
| May 2023 | THB7.71 | THB8.25 |
| April 2023 | THB8.51 | THB9.10 |
| March 2023 | THB9.40 | THB10.80 |
| February 2023 | THB9.49 | THB10.90 |
| January 2023 | THB10.10 | THB11.60 |
| December 2022 | THB11.92 | THB13.70 |
| November 2022 | THB11.40 | THB13.10 |
| October 2022 | THB10.88 | THB12.50 |
| September 2022 | THB10.71 | THB12.30 |
| August 2022 | THB12.22 | THB14.50 |
| July 2022 | THB11.30 | THB13.40 |
| June 2022 | THB10.62 | THB12.60 |
| May 2022 | THB10.45 | THB12.40 |
| April 2022 | THB10.37 | THB12.30 |
| March 2022 | THB9.07 | THB11 |
| February 2022 | THB8.99 | THB10.90 |
| January 2022 | THB9.15 | THB11.10 |
| December 2021 | THB8.74 | THB10.60 |
| November 2021 | THB8.49 | THB10.30 |
| October 2021 | THB9.40 | THB11.40 |
| September 2021 | THB10.22 | THB12.40 |
| August 2021 | THB8.92 | THB11 |
| July 2021 | THB9.09 | THB13.30 |
| June 2021 | THB10.66 | THB15.60 |
| May 2021 | THB8.96 | THB13.10 |
| April 2021 | THB8.41 | THB12.30 |
| March 2021 | THB8.51 | THB12.60 |
| February 2021 | THB7.76 | THB11.50 |
| January 2021 | THB7.02 | THB10.40 |
| December 2020 | THB7.43 | THB11 |
| November 2020 | THB5.77 | THB8.55 |
| October 2020 | THB4.42 | THB6.55 |
| September 2020 | THB3.92 | THB5.80 |
| August 2020 | THB3.78 | THB5.75 |
| July 2020 | THB3.65 | THB5.55 |
| June 2020 | THB4.01 | THB6.10 |
| May 2020 | THB4.11 | THB6.25 |
| April 2020 | THB3.85 | THB5.85 |
| March 2020 | THB3.35 | THB5.30 |
| February 2020 | THB4.49 | THB7.10 |
| January 2020 | THB6.38 | THB10.10 |
| December 2019 | THB7.52 | THB11.90 |
| November 2019 | THB7.33 | THB11.60 |
| October 2019 | THB7.33 | THB11.60 |
| September 2019 | THB7.46 | THB11.80 |
| August 2019 | THB7.80 | THB12.70 |
| July 2019 | THB8.79 | THB14.30 |
| June 2019 | THB9.22 | THB15 |
| May 2019 | THB9.16 | THB14.90 |
| April 2019 | THB10.08 | THB16.40 |
| March 2019 | THB9.74 | THB16.20 |
| February 2019 | THB9.80 | THB16.30 |
| January 2019 | THB9.98 | THB16.60 |
| December 2018 | THB8.90 | THB14.80 |
| November 2018 | THB10.16 | THB16.90 |
| October 2018 | THB10.46 | THB17.40 |
| September 2018 | THB11.48 | THB19.10 |
| August 2018 | THB11.98 | THB20.30 |
| July 2018 | THB12.45 | THB21.10 |
| June 2018 | THB11.51 | THB19.50 |
| May 2018 | THB12.39 | THB21 |
| April 2018 | THB11.45 | THB19.40 |
| March 2018 | THB11.77 | THB20.30 |
| February 2018 | THB13.63 | THB23.50 |
| January 2018 | THB13.22 | THB22.80 |
| December 2017 | THB11.31 | THB19.50 |
| November 2017 | THB9.92 | THB17.10 |
| October 2017 | THB10.15 | THB17.50 |
| September 2017 | THB10.20 | THB17.60 |
| August 2017 | THB10.03 | THB17.60 |
| July 2017 | THB9.29 | THB16.30 |
| June 2017 | THB9.46 | THB16.60 |
| May 2017 | THB10.14 | THB17.80 |
| April 2017 | THB10.94 | THB19.20 |
| March 2017 | THB11.15 | THB19.80 |
| February 2017 | THB11.03 | THB19.60 |
| January 2017 | THB10.92 | THB19.40 |
| December 2016 | THB10.81 | THB19.20 |
| November 2016 | THB10.53 | THB18.70 |
| October 2016 | THB10.30 | THB18.30 |
| September 2016 | THB8.84 | THB15.70 |
| August 2016 | THB8.70 | THB15.70 |
| July 2016 | THB8.70 | THB15.70 |
| June 2016 | THB8.15 | THB14.70 |
| May 2016 | THB6.76 | THB12.20 |
| April 2016 | THB7.09 | THB12.80 |
| March 2016 | THB6.74 | THB16.70 |
| February 2016 | THB7.39 | THB18.30 |
| January 2016 | THB6.78 | THB16.80 |
| December 2015 | THB6.46 | THB16 |
| November 2015 | THB7.79 | THB19.30 |
| October 2015 | THB8.76 | THB21.70 |
| September 2015 | THB8.08 | THB20 |
| August 2015 | THB8.11 | THB20.60 |
| July 2015 | THB9.85 | THB25 |
| June 2015 | THB10.04 | THB25.50 |
| May 2015 | THB10.44 | THB26.50 |
| April 2015 | THB11.42 | THB29 |
| March 2015 | THB11.35 | THB29.50 |
| February 2015 | THB11.64 | THB30.25 |
| January 2015 | THB9.35 | THB24.30 |
| December 2014 | THB9.58 | THB24.90 |
| November 2014 | THB10.48 | THB27.25 |
| October 2014 | THB10.87 | THB28.25 |
| September 2014 | THB11.35 | THB29.50 |
| August 2014 | THB12.23 | THB32.25 |
| July 2014 | THB11.75 | THB31 |
| June 2014 | THB11.18 | THB29.50 |
| May 2014 | THB10.99 | THB29 |
| April 2014 | THB11.37 | THB30 |
| March 2014 | THB10.35 | THB28 |
| February 2014 | THB9.61 | THB26 |
| January 2014 | THB9.79 | THB26.50 |
| December 2013 | THB11.18 | THB30.25 |
| November 2013 | THB11.36 | THB30.75 |
| October 2013 | THB10.72 | THB29 |
| September 2013 | THB10.16 | THB27.50 |
| August 2013 | THB10.04 | THB276 |
| July 2013 | THB8.40 | THB231 |
| June 2013 | THB8.76 | THB241 |
| May 2013 | THB10.87 | THB299 |
| April 2013 | THB12.40 | THB341 |
| March 2013 | THB13.38 | THB377 |
| February 2013 | THB13.88 | THB391 |
| January 2013 | THB13.77 | THB388 |
| December 2012 | THB14.62 | THB412 |
| November 2012 | THB14.02 | THB395 |
| October 2012 | THB13.91 | THB392 |
| September 2012 | THB13.91 | THB392 |
| August 2012 | THB15.65 | THB450 |
| July 2012 | THB13.91 | THB400 |
| June 2012 | THB15.58 | THB448 |
| May 2012 | THB15.65 | THB450 |
| April 2012 | THB19.34 | THB556 |
| March 2012 | THB20.82 | THB608 |
| February 2012 | THB22.19 | THB648 |
| January 2012 | THB20.20 | THB590 |
| December 2011 | THB18.60 | THB546 |
| November 2011 | THB18.53 | THB544 |
| October 2011 | THB21.39 | THB628 |
| September 2011 | THB17.85 | THB524 |
| August 2011 | THB21.22 | THB632 |
| July 2011 | THB24.58 | THB732 |
| June 2011 | THB24.04 | THB716 |
| May 2011 | THB24.84 | THB740 |
| April 2011 | THB25.05 | THB746 |
| March 2011 | THB25.32 | THB762 |
| February 2011 | THB24.12 | THB726 |
| January 2011 | THB24.26 | THB730 |
| December 2010 | THB26.16 | THB792 |
| November 2010 | THB25.10 | THB760 |
| October 2010 | THB25.57 | THB774 |
| September 2010 | THB23.39 | THB716 |
| August 2010 | THB20 | THB612 |
| July 2010 | THB20.39 | THB624 |
| June 2010 | THB19.80 | THB606 |
| May 2010 | THB19.28 | THB590 |
| April 2010 | THB20.98 | THB642 |
| March 2010 | THB19.68 | THB610 |
| February 2010 | THB17.74 | THB550 |
| January 2010 | THB17.03 | THB528 |
| December 2009 | THB18.58 | THB576 |
| November 2009 | THB17.10 | THB530 |
| October 2009 | THB14.13 | THB438 |
| September 2009 | THB13.87 | THB430 |
| August 2009 | THB12.62 | THB399 |
| July 2009 | THB11.86 | THB375 |
| June 2009 | THB10.60 | THB335 |
| May 2009 | THB10.06 | THB318 |
| April 2009 | THB8.99 | THB284 |
| March 2009 | THB6.65 | THB215 |
| February 2009 | THB6.56 | THB212 |
| January 2009 | THB6.93 | THB224 |
| December 2008 | THB7.05 | THB228 |
| November 2008 | THB5.78 | THB187 |
| October 2008 | THB4.98 | THB161 |
| September 2008 | THB8.79 | THB294 |
| August 2008 | THB11.66 | THB390 |
| July 2008 | THB12.44 | THB416 |
| June 2008 | THB15.79 | THB528 |
| May 2008 | THB14.36 | THB480 |
| April 2008 | THB13.04 | THB436 |
| March 2008 | THB12.44 | THB416 |
| February 2008 | THB14.20 | THB480 |
| January 2008 | THB12.78 | THB432 |
| December 2007 | THB11.84 | THB400 |
| November 2007 | THB12.90 | THB436 |
| October 2007 | THB13.14 | THB444 |
| September 2007 | THB10.30 | THB348 |
| August 2007 | THB8.34 | THB284 |
| July 2007 | THB8.28 | THB282 |
| June 2007 | THB7.87 | THB268 |
| May 2007 | THB6.40 | THB218 |
| April 2007 | THB6.28 | THB214 |
| March 2007 | THB5.87 | THB200 |
| February 2007 | THB5.37 | THB187 |
| January 2007 | THB5.25 | THB183 |
| December 2006 | THB5.22 | THB182 |
| November 2006 | THB5.05 | THB176 |
| October 2006 | THB4.59 | THB160 |
| September 2006 | THB4.19 | THB146 |
| August 2006 | THB3.96 | THB141 |
| July 2006 | THB3.90 | THB139 |
| June 2006 | THB3.62 | THB129 |
| May 2006 | THB3.87 | THB138 |
| April 2006 | THB4.26 | THB152 |
| March 2006 | THB4.18 | THB149 |
| February 2006 | THB3.98 | THB144 |
| January 2006 | THB3.84 | THB139 |
| December 2005 | THB3.62 | THB131 |
| November 2005 | THB3.54 | THB128 |
| October 2005 | THB3.87 | THB140 |
| September 2005 | THB4.28 | THB160 |
| August 2005 | THB4.15 | THB156 |
| July 2005 | THB3.94 | THB148 |
| June 2005 | THB3.96 | THB149 |
| May 2005 | THB4.02 | THB151 |
| April 2005 | THB4.31 | THB162 |
| March 2005 | THB4.29 | THB162 |
| February 2005 | THB4.63 | THB175 |
| January 2005 | THB4.45 | THB168 |
| December 2004 | THB4.02 | THB152 |
| November 2004 | THB4.10 | THB155 |
| October 2004 | THB3.86 | THB146 |
| September 2004 | THB4.23 | THB160 |
| August 2004 | THB3.67 | THB141 |
| July 2004 | THB3.65 | THB140 |
| June 2004 | THB3.36 | THB129 |
| May 2004 | THB3.15 | THB121 |
| April 2004 | THB3.23 | THB124 |
| March 2004 | THB3.30 | THB129 |
| February 2004 | THB3.66 | THB143 |
| January 2004 | THB3.30 | THB129 |
| December 2003 | THB3.27 | THB128 |
| November 2003 | THB2.35 | THB92 |
| October 2003 | THB2.21 | THB86.50 |
| September 2003 | THB1.57 | THB61.50 |
| August 2003 | THB1.38 | THB55.50 |
| July 2003 | THB1.21 | THB48.75 |
| June 2003 | THB1.13 | THB45.25 |
| May 2003 | THB1.04 | THB41.75 |
| April 2003 | THB0.96 | THB38.50 |
| March 2003 | THB0.89 | THB36.75 |
| February 2003 | THB0.92 | THB38 |
| January 2003 | THB0.83 | THB34.50 |
| December 2002 | THB0.80 | THB33 |
| November 2002 | THB0.79 | THB32.75 |
| October 2002 | THB0.77 | THB32 |
| September 2002 | THB0.76 | THB31.50 |
| August 2002 | THB0.86 | THB37 |
| July 2002 | THB0.84 | THB36.25 |
| June 2002 | THB0.93 | THB40 |
| May 2002 | THB1 | THB43 |
| April 2002 | THB0.89 | THB38.50 |
| March 2002 | THB0.96 | THB41.25 |
| February 2002 | THB0.66 | THB36.50 |
| January 2002 | THB0.52 | THB28.75 |
| December 2001 | THB0.45 | THB25 |
| November 2001 | THB0.46 | THB25.50 |
| October 2001 | THB0.43 | THB24 |
| September 2001 | THB0.41 | THB23.75 |
| August 2001 | THB0.47 | THB27.50 |
| July 2001 | THB0.42 | THB24.25 |
| June 2001 | THB0.46 | THB26.75 |
| May 2001 | THB0.40 | THB23.50 |
| April 2001 | THB0.33 | THB19 |
| March 2001 | THB0.30 | THB17.75 |
| February 2001 | THB0.34 | THB19.50 |
| January 2001 | THB0.28 | THB18.50 |
| December 2000 | THB0.26 | THB17 |
| November 2000 | THB0.26 | THB17.50 |
| October 2000 | THB0.26 | THB17.50 |
| September 2000 | THB0.26 | THB17.50 |
| August 2000 | THB0.27 | THB19.25 |
| July 2000 | THB0.23 | THB16.25 |
| June 2000 | THB0.27 | THB19 |
| May 2000 | THB0.23 | THB16.25 |
| April 2000 | THB0.34 | THB24 |
| March 2000 | THB0.31 | THB22 |
| February 2000 | THB0.26 | THB18 |
| January 2000 | THB0.40 | THB28.50 |
| December 1999 | THB0.39 | THB27.50 |
| November 1999 | THB0.39 | THB27.25 |
| October 1999 | THB0.42 | THB53 |
| September 1999 | THB0.35 | THB44.75 |
| August 1999 | THB0.39 | THB49 |
| July 1999 | THB0.39 | THB49.75 |
| June 1999 | THB0.42 | THB54 |
| May 1999 | THB0.39 | THB49.25 |
| April 1999 | THB0.35 | THB44.25 |
| March 1999 | THB0.29 | THB37 |
| February 1999 | THB0.31 | THB39.25 |
| January 1999 | THB0.32 | THB41 |
| December 1998 | THB0.32 | THB40.75 |
| November 1998 | THB0.37 | THB47.50 |
| October 1998 | THB0.22 | THB49.50 |
| September 1998 | THB0.22 | THB49 |
| August 1998 | THB0.23 | THB51 |
| July 1998 | THB0.30 | THB66.50 |
| June 1998 | THB0.18 | THB41 |
| May 1998 | THB0.58 | THB129 |
| April 1998 | THB0.90 | THB200 |
| March 1998 | THB1.04 | THB230 |
| February 1998 | THB1.18 | THB262 |
| January 1998 | THB0.96 | THB212 |
| December 1997 | THB0.59 | THB130 |
| November 1997 | THB0.92 | THB204 |
| October 1997 | THB0.97 | THB216 |
| September 1997 | THB1.43 | THB318 |
| August 1997 | THB1.40 | THB314 |
| July 1997 | THB1.66 | THB372 |
| June 1997 | THB1.43 | THB320 |
| May 1997 | THB1.53 | THB344 |
| April 1997 | THB1.81 | THB406 |
| March 1997 | THB1.78 | THB400 |
| February 1997 | THB1.85 | THB418 |
| January 1997 | THB2.18 | THB494 |
| December 1996 | THB2.13 | THB482 |
| November 1996 | THB2.19 | THB496 |
| October 1996 | THB2.06 | THB466 |
| September 1996 | THB2.42 | THB550 |
| August 1996 | THB2.90 | THB660 |
| July 1996 | THB2.99 | THB680 |
| June 1996 | THB3.11 | THB708 |
| May 1996 | THB3.16 | THB720 |
| April 1996 | THB2.81 | THB640 |
| March 1996 | THB2.79 | THB636 |
| February 1996 | THB2.78 | THB636 |
| January 1996 | THB2.78 | THB636 |
| December 1995 | THB2.39 | THB548 |
| June 1994 | THB1.58 | THB367 |
BANPU.BK
Price: THB5.35
52 week price:
Dividend Yield: 7.02%
5-year range yield:
Forward Dividend Yield: 7.48%
Payout Ratio: 30.77%
Payout Ratio Range:
Dividend Per Share: 0.40 THB
Earnings Per Share: 0.67 THB
P/E Ratio: 8.13
Exchange: SET
Sector: Energy
Industry: Thermal Coal
Market Capitalization: 46.1 billion
Average Dividend Frequency: 2
Years Paying Dividends: 25
DGR3: 30.00%
DGR5: 30.00%
DGR10: 16.96%
DGR20: 23.83%