Ping An Insurance (Group) Company of China, Ltd. (BKK:PINGAN01)
Thailand · Delayed Price · Currency is THB 5.15
+0.05 (0.98%)
At close: Oct 7, 2025
BKK:PINGAN01 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 5.27 | 0.94% | 1,618 |
| Sep 8, 2025 | 5.25 | 5.30 | 5.25 | 5.30 | 5.22 | 0.95% | 813 |
| Sep 5, 2025 | 5.20 | 5.25 | 5.15 | 5.25 | 5.17 | - | 14,502 |
| Sep 4, 2025 | 5.25 | 5.30 | 5.25 | 5.25 | 5.17 | -2.78% | 3,992 |
| Sep 3, 2025 | 5.35 | 5.40 | 5.35 | 5.40 | 5.32 | 0.93% | 2,447 |
| Sep 2, 2025 | 5.40 | 5.40 | 5.30 | 5.35 | 5.27 | -0.93% | 21,203 |
| Sep 1, 2025 | 5.35 | 5.40 | 5.35 | 5.40 | 5.32 | 0.93% | 13,114 |
| Aug 29, 2025 | 5.40 | 5.40 | 5.35 | 5.35 | 5.27 | - | 121,489 |
| Aug 28, 2025 | 5.40 | 5.40 | 5.30 | 5.35 | 5.27 | -0.93% | 5,860 |
| Aug 27, 2025 | 5.45 | 5.50 | 5.30 | 5.40 | 5.32 | 0.93% | 18,128 |
| Aug 26, 2025 | 5.55 | 5.55 | 5.35 | 5.35 | 5.27 | -4.46% | 58,300 |
| Aug 25, 2025 | 5.60 | 5.65 | 5.55 | 5.60 | 5.51 | 0.90% | 2,435 |
| Aug 22, 2025 | 5.50 | 5.55 | 5.50 | 5.55 | 5.47 | - | 21,971 |
| Aug 21, 2025 | 5.50 | 5.55 | 5.50 | 5.55 | 5.47 | 0.91% | 3,143 |
| Aug 20, 2025 | 5.45 | 5.50 | 5.45 | 5.50 | 5.42 | 0.92% | 2,971 |
| Aug 19, 2025 | 5.45 | 5.50 | 5.45 | 5.45 | 5.37 | -1.80% | 4,822 |
| Aug 18, 2025 | 5.45 | 5.55 | 5.45 | 5.55 | 5.47 | 1.83% | 13,795 |
| Aug 15, 2025 | 5.40 | 5.45 | 5.40 | 5.45 | 5.37 | 0.93% | 4,676 |
| Aug 14, 2025 | 5.45 | 5.55 | 5.40 | 5.40 | 5.32 | 0.93% | 240,810 |
| Aug 13, 2025 | 5.20 | 5.40 | 5.20 | 5.35 | 5.27 | 5.94% | 3,093 |
| Aug 8, 2025 | 5.10 | 5.10 | 5.05 | 5.05 | 4.97 | -1.94% | 5,002 |
| Aug 7, 2025 | 5.10 | 5.15 | 5.10 | 5.15 | 5.07 | 0.98% | 398 |
| Aug 6, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.02 | 2.00% | 7 |
| Aug 5, 2025 | 5.00 | 5.10 | 5.00 | 5.00 | 4.92 | -1.96% | 525 |
| Aug 4, 2025 | 5.00 | 5.10 | 5.00 | 5.10 | 5.02 | 0.99% | 9,652 |
| Aug 1, 2025 | 5.15 | 5.15 | 5.05 | 5.05 | 4.97 | -1.94% | 2,902 |
| Jul 31, 2025 | 5.20 | 5.20 | 5.10 | 5.15 | 5.07 | -3.74% | 143,636 |
| Jul 30, 2025 | 5.40 | 5.45 | 5.30 | 5.35 | 5.27 | -0.93% | 15,307 |
| Jul 29, 2025 | 5.25 | 5.40 | 5.25 | 5.40 | 5.32 | 4.85% | 106,412 |
| Jul 25, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.07 | -0.96% | 101 |