Ping An Insurance (Group) Company of China, Ltd. (BKK:PINGAN01)
Thailand · Delayed Price · Currency is THB 5.55
-0.25 (-4.31%)
At close: Nov 14, 2025
BKK:PINGAN01 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 5.55 | 5.60 | 5.50 | 5.60 | 5.60 | - | 1,008 |
| Nov 17, 2025 | 5.70 | 5.70 | 5.60 | 5.60 | 5.60 | 0.90% | 57,505 |
| Nov 14, 2025 | 5.70 | 5.75 | 5.55 | 5.55 | 5.55 | -4.31% | 10,795 |
| Nov 13, 2025 | 5.75 | 5.80 | 5.70 | 5.80 | 5.80 | - | 16,700 |
| Nov 12, 2025 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | 2.65% | 108,502 |
| Nov 11, 2025 | 5.65 | 5.65 | 5.60 | 5.65 | 5.65 | -0.88% | 4,910 |
| Nov 10, 2025 | 5.50 | 5.70 | 5.50 | 5.70 | 5.70 | 2.70% | 5,565 |
| Nov 7, 2025 | 5.55 | 5.55 | 5.45 | 5.55 | 5.55 | - | 8,104 |
| Nov 6, 2025 | 5.50 | 5.55 | 5.45 | 5.55 | 5.55 | 2.78% | 27,402 |
| Nov 5, 2025 | 5.35 | 5.40 | 5.35 | 5.40 | 5.40 | -0.92% | 3,708 |
| Nov 4, 2025 | 5.55 | 5.55 | 5.45 | 5.45 | 5.45 | - | 4,603 |
| Nov 3, 2025 | 5.40 | 5.45 | 5.40 | 5.45 | 5.45 | 1.87% | 1,629 |
| Oct 31, 2025 | 5.45 | 5.45 | 5.35 | 5.35 | 5.35 | -2.73% | 11,214 |
| Oct 30, 2025 | 5.50 | 5.55 | 5.40 | 5.50 | 5.50 | 2.80% | 356,365 |
| Oct 29, 2025 | 5.25 | 5.40 | 5.25 | 5.35 | 5.35 | -0.93% | 21,130 |
| Oct 28, 2025 | 5.35 | 5.45 | 5.30 | 5.40 | 5.40 | - | 74,851 |
| Oct 27, 2025 | 5.40 | 5.45 | 5.40 | 5.40 | 5.40 | - | 173,218 |
| Oct 24, 2025 | 5.35 | 5.40 | 5.30 | 5.40 | 5.40 | 0.93% | 66,320 |
| Oct 22, 2025 | 5.35 | 5.35 | 5.25 | 5.35 | 5.35 | -0.93% | 158,830 |
| Oct 21, 2025 | 5.40 | 5.40 | 5.20 | 5.40 | 5.40 | 3.85% | 38,497 |
| Oct 20, 2025 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | 1.96% | 9,310 |
| Oct 17, 2025 | 5.20 | 5.30 | 5.10 | 5.10 | 5.10 | -2.86% | 111,404 |
| Oct 16, 2025 | 5.30 | 5.35 | 5.25 | 5.25 | 5.25 | - | 39,846 |
| Oct 15, 2025 | 5.15 | 5.25 | 5.15 | 5.25 | 5.25 | 2.94% | 23,706 |
| Oct 14, 2025 | 5.15 | 5.15 | 5.05 | 5.10 | 5.10 | -1.92% | 32,118 |
| Oct 10, 2025 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | 4.00% | 41,467 |
| Oct 9, 2025 | 5.05 | 5.20 | 5.00 | 5.00 | 5.00 | - | 15,684 |
| Oct 8, 2025 | 4.98 | 5.00 | 4.96 | 5.00 | 5.00 | -2.91% | 22,106 |
| Oct 7, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.98% | 3,529 |
| Oct 6, 2025 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | - | 4,594 |
| Oct 3, 2025 | 5.10 | 5.10 | 5.00 | 5.10 | 5.10 | - | 55,187 |
| Oct 2, 2025 | 5.10 | 5.15 | 5.05 | 5.10 | 5.10 | - | 20,249 |
| Oct 1, 2025 | 5.15 | 5.15 | 5.05 | 5.10 | 5.10 | 0.99% | 8,860 |
| Sep 30, 2025 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | -0.98% | 17,720 |
| Sep 29, 2025 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | 2.82% | 6,290 |
| Sep 26, 2025 | 4.92 | 5.00 | 4.90 | 4.96 | 4.96 | 0.81% | 31,954 |
| Sep 25, 2025 | 4.90 | 4.94 | 4.88 | 4.92 | 4.92 | - | 177,798 |
| Sep 24, 2025 | 4.88 | 4.94 | 4.88 | 4.92 | 4.92 | 0.82% | 65,811 |
| Sep 23, 2025 | 4.92 | 4.92 | 4.86 | 4.88 | 4.88 | -1.21% | 307,304 |
| Sep 22, 2025 | 4.98 | 4.98 | 4.92 | 4.94 | 4.94 | -2.18% | 54,854 |
| Sep 19, 2025 | 5.05 | 5.10 | 5.05 | 5.05 | 5.05 | -0.98% | 114,580 |
| Sep 18, 2025 | 5.15 | 5.15 | 5.05 | 5.10 | 5.10 | -1.92% | 91,089 |
| Sep 17, 2025 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | 0.97% | 35,503 |
| Sep 16, 2025 | 5.15 | 5.15 | 5.10 | 5.15 | 5.15 | -2.83% | 195,525 |
| Sep 15, 2025 | 5.30 | 5.30 | 5.25 | 5.30 | 5.30 | - | 5,343 |
| Sep 12, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 1.92% | 204,402 |
| Sep 11, 2025 | 5.25 | 5.30 | 5.20 | 5.20 | 5.20 | -2.80% | 6,727 |
| Sep 10, 2025 | 5.25 | 5.35 | 5.25 | 5.35 | 5.35 | - | 2,043 |
| Sep 9, 2025 | 5.30 | 5.35 | 5.25 | 5.35 | 5.26 | 0.94% | 1,618 |
| Sep 8, 2025 | 5.25 | 5.30 | 5.25 | 5.30 | 5.22 | 0.95% | 813 |