Banpu Public Company Limited Stock Price (Quote)
฿5.70
-0.1000 (-1.72%)
At Close: May 21, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ฿5.20 | ฿5.95 | Tuesday, 21st May 2024 BANPU-R.BK stock ended at ฿5.70. This is 1.72% less than the trading day before Monday, 20th May 2024. During the day the stock fluctuated 3.57% from a day low at ฿5.60 to a day high of ฿5.80. |
90 days | ฿5.20 | ฿6.10 | |
52 weeks | ฿5.20 | ฿9.75 |
Date | Open | High | Low | Close | Volume |
Jun 20, 2023 | ฿9.10 | ฿9.25 | ฿9.10 | ฿9.15 | 84 377 500 |
Jun 19, 2023 | ฿9.05 | ฿9.05 | ฿8.95 | ฿9.00 | 64 918 200 |
Jun 16, 2023 | ฿9.05 | ฿9.15 | ฿8.95 | ฿9.05 | 123 125 600 |
Jun 15, 2023 | ฿8.85 | ฿8.95 | ฿8.75 | ฿8.80 | 52 291 300 |
Jun 14, 2023 | ฿8.80 | ฿8.95 | ฿8.80 | ฿8.90 | 82 220 400 |
Jun 13, 2023 | ฿8.75 | ฿8.75 | ฿8.65 | ฿8.70 | 52 754 400 |
Jun 12, 2023 | ฿8.75 | ฿8.75 | ฿8.65 | ฿8.75 | 40 013 600 |
Jun 09, 2023 | ฿8.70 | ฿8.80 | ฿8.65 | ฿8.75 | 115 176 200 |
Jun 08, 2023 | ฿8.50 | ฿8.80 | ฿8.50 | ฿8.65 | 170 880 500 |
Jun 07, 2023 | ฿8.40 | ฿8.50 | ฿8.30 | ฿8.45 | 58 261 000 |
Jun 06, 2023 | ฿8.30 | ฿8.45 | ฿8.25 | ฿8.35 | 64 404 600 |
Jun 02, 2023 | ฿8.25 | ฿8.40 | ฿8.20 | ฿8.30 | 74 591 700 |
Jun 01, 2023 | ฿8.25 | ฿8.25 | ฿8.10 | ฿8.20 | 48 273 900 |
May 31, 2023 | ฿8.20 | ฿8.20 | ฿8.05 | ฿8.15 | 55 636 300 |
May 30, 2023 | ฿8.15 | ฿8.35 | ฿8.10 | ฿8.20 | 66 297 600 |
May 29, 2023 | ฿8.05 | ฿8.30 | ฿8.05 | ฿8.25 | 108 759 400 |
May 26, 2023 | ฿8.05 | ฿8.10 | ฿7.90 | ฿8.05 | 100 888 700 |
May 25, 2023 | ฿8.15 | ฿8.25 | ฿8.15 | ฿8.20 | 44 193 700 |
May 24, 2023 | ฿8.25 | ฿8.30 | ฿8.15 | ฿8.20 | 67 138 800 |
May 23, 2023 | ฿8.25 | ฿8.40 | ฿8.15 | ฿8.40 | 76 070 600 |
May 22, 2023 | ฿8.05 | ฿8.35 | ฿7.90 | ฿8.30 | 135 615 300 |
May 19, 2023 | ฿8.05 | ฿8.10 | ฿7.90 | ฿8.05 | 102 465 700 |
May 18, 2023 | ฿8.20 | ฿8.20 | ฿8.05 | ฿8.10 | 60 183 200 |
May 17, 2023 | ฿8.40 | ฿8.45 | ฿8.05 | ฿8.10 | 143 602 100 |
May 16, 2023 | ฿8.20 | ฿8.40 | ฿8.15 | ฿8.40 | 97 741 900 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use BANPU-R.BK stock historical prices to predict future price movements?
Trend Analysis: Examine the BANPU-R.BK stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the BANPU-R.BK stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.