Ping An Insurance (Group) Company of China, Ltd. (BKK:PINGAN01)
Thailand · Delayed Price · Currency is THB 5.65
-0.15 (-2.59%)
At close: Mar 25, 2026
BKK:PINGAN01 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 5.45 | 5.80 | 5.45 | 5.80 | 5.80 | 6.42% | 3,477 |
| Mar 23, 2026 | 5.60 | 5.60 | 5.45 | 5.45 | 5.45 | -7.63% | 38,141 |
| Mar 20, 2026 | 5.90 | 5.90 | 5.80 | 5.90 | 5.90 | - | 3,678 |
| Mar 19, 2026 | 5.90 | 6.10 | 5.85 | 5.90 | 5.90 | -2.48% | 2,254 |
| Mar 18, 2026 | 5.95 | 6.05 | 5.90 | 6.05 | 6.05 | 2.54% | 12,190 |
| Mar 17, 2026 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | 0.85% | 22,393 |
| Mar 16, 2026 | 5.80 | 5.95 | 5.80 | 5.85 | 5.85 | - | 4,074 |
| Mar 13, 2026 | 5.80 | 5.85 | 5.80 | 5.85 | 5.85 | - | 3,010 |
| Mar 12, 2026 | 5.85 | 5.90 | 5.80 | 5.85 | 5.85 | -0.85% | 5,436 |
| Mar 11, 2026 | 5.90 | 5.90 | 5.85 | 5.90 | 5.90 | -1.67% | 12,664 |
| Mar 10, 2026 | 5.85 | 6.00 | 5.85 | 6.00 | 6.00 | - | 4,544 |
| Mar 9, 2026 | 5.85 | 6.00 | 5.75 | 6.00 | 6.00 | - | 12,626 |
| Mar 6, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 2.56% | 31 |
| Mar 5, 2026 | 6.00 | 6.00 | 5.85 | 5.85 | 5.85 | -1.68% | 11,774 |
| Mar 4, 2026 | 5.90 | 5.95 | 5.80 | 5.95 | 5.95 | -2.46% | 9,105 |
| Mar 2, 2026 | 6.05 | 6.10 | 6.00 | 6.10 | 6.10 | -1.61% | 25,999 |
| Feb 27, 2026 | 6.15 | 6.20 | 6.15 | 6.20 | 6.20 | - | 14,224 |
| Feb 26, 2026 | 6.30 | 6.30 | 6.20 | 6.20 | 6.20 | -3.88% | 5,086 |
| Feb 25, 2026 | 6.40 | 6.55 | 6.40 | 6.45 | 6.45 | 0.78% | 22,418 |
| Feb 24, 2026 | 6.40 | 6.45 | 6.25 | 6.40 | 6.40 | -2.29% | 26,613 |
| Feb 23, 2026 | 6.55 | 6.60 | 6.55 | 6.55 | 6.55 | 0.77% | 4,221 |
| Feb 19, 2026 | 6.45 | 6.50 | 6.40 | 6.50 | 6.50 | 2.36% | 6,217 |
| Feb 18, 2026 | 6.30 | 6.35 | 6.30 | 6.35 | 6.35 | -0.78% | 12,980 |
| Feb 17, 2026 | 6.40 | 6.45 | 6.40 | 6.40 | 6.40 | - | 530 |
| Feb 16, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 185 |
| Feb 13, 2026 | 6.40 | 6.40 | 6.35 | 6.40 | 6.40 | -2.29% | 1,079 |
| Feb 12, 2026 | 6.55 | 6.60 | 6.50 | 6.55 | 6.55 | -0.76% | 5,742 |
| Feb 11, 2026 | 6.60 | 6.65 | 6.60 | 6.60 | 6.60 | -2.22% | 20,040 |
| Feb 10, 2026 | 6.65 | 6.75 | 6.65 | 6.75 | 6.75 | 2.27% | 10,220 |
| Feb 9, 2026 | 6.65 | 6.65 | 6.60 | 6.60 | 6.60 | 3.12% | 2,311 |
| Feb 6, 2026 | 6.45 | 6.45 | 6.40 | 6.40 | 6.40 | -3.03% | 13,764 |
| Feb 5, 2026 | 6.50 | 6.60 | 6.50 | 6.60 | 6.60 | - | 16,594 |
| Feb 4, 2026 | 6.55 | 6.60 | 6.55 | 6.60 | 6.60 | 0.76% | 2,449 |
| Feb 3, 2026 | 6.55 | 6.65 | 6.55 | 6.55 | 6.55 | 1.55% | 5,818 |
| Feb 2, 2026 | 6.60 | 6.60 | 6.45 | 6.45 | 6.45 | -4.44% | 8,998 |
| Jan 30, 2026 | 6.65 | 6.75 | 6.60 | 6.75 | 6.75 | 0.75% | 13,399 |
| Jan 29, 2026 | 6.45 | 6.70 | 6.45 | 6.70 | 6.70 | 3.88% | 7,211 |
| Jan 28, 2026 | 6.40 | 6.45 | 6.40 | 6.45 | 6.45 | 1.57% | 19,026 |
| Jan 27, 2026 | 6.30 | 6.35 | 6.30 | 6.35 | 6.35 | 1.60% | 6,002 |
| Jan 26, 2026 | 6.20 | 6.25 | 6.15 | 6.25 | 6.25 | 3.31% | 7,158 |
| Jan 23, 2026 | 6.15 | 6.15 | 6.05 | 6.05 | 6.05 | -0.82% | 15,744 |
| Jan 22, 2026 | 6.15 | 6.20 | 6.10 | 6.10 | 6.10 | -1.61% | 4,826 |
| Jan 21, 2026 | 6.20 | 6.25 | 6.20 | 6.20 | 6.20 | -1.59% | 8,501 |
| Jan 20, 2026 | 6.30 | 6.30 | 6.25 | 6.30 | 6.30 | - | 1,020 |
| Jan 19, 2026 | 6.25 | 6.30 | 6.20 | 6.30 | 6.30 | - | 11,291 |
| Jan 16, 2026 | 6.30 | 6.35 | 6.25 | 6.30 | 6.30 | -0.79% | 9,224 |
| Jan 15, 2026 | 6.40 | 6.40 | 6.35 | 6.35 | 6.35 | - | 1,306 |
| Jan 14, 2026 | 6.35 | 6.40 | 6.25 | 6.35 | 6.35 | -0.78% | 24,264 |
| Jan 13, 2026 | 6.35 | 6.50 | 6.35 | 6.40 | 6.40 | 3.23% | 3,402 |
| Jan 12, 2026 | 6.25 | 6.25 | 6.20 | 6.20 | 6.20 | -1.59% | 60,274 |