Ping An Insurance (Group) Company of China, Ltd. (BKK:PINGAN01)
Thailand · Delayed Price · Currency is THB 5.35
-0.05 (-0.93%)
At close: Sep 2, 2025
BKK:PINGAN01 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 5.25 | 5.30 | 5.25 | 5.25 | - | -2.78% | 3,992 |
| Sep 3, 2025 | 5.35 | 5.40 | 5.35 | 5.40 | - | 0.93% | 2,447 |
| Sep 2, 2025 | 5.40 | 5.40 | 5.30 | 5.35 | - | -0.93% | 21,203 |
| Sep 1, 2025 | 5.35 | 5.40 | 5.35 | 5.40 | - | 0.93% | 13,114 |
| Aug 29, 2025 | 5.40 | 5.40 | 5.35 | 5.35 | - | - | 121,489 |
| Aug 28, 2025 | 5.40 | 5.40 | 5.30 | 5.35 | - | -0.93% | 5,860 |
| Aug 27, 2025 | 5.45 | 5.50 | 5.30 | 5.40 | - | 0.93% | 18,128 |
| Aug 26, 2025 | 5.55 | 5.55 | 5.35 | 5.35 | - | -4.46% | 58,300 |
| Aug 25, 2025 | 5.60 | 5.65 | 5.55 | 5.60 | - | 0.90% | 2,435 |
| Aug 22, 2025 | 5.50 | 5.55 | 5.50 | 5.55 | - | - | 21,971 |
| Aug 21, 2025 | 5.50 | 5.55 | 5.50 | 5.55 | - | 0.91% | 3,143 |
| Aug 20, 2025 | 5.45 | 5.50 | 5.45 | 5.50 | - | 0.92% | 2,971 |
| Aug 19, 2025 | 5.45 | 5.50 | 5.45 | 5.45 | - | -1.80% | 4,822 |
| Aug 18, 2025 | 5.45 | 5.55 | 5.45 | 5.55 | - | 1.83% | 13,795 |
| Aug 15, 2025 | 5.40 | 5.45 | 5.40 | 5.45 | - | 0.93% | 4,676 |
| Aug 14, 2025 | 5.45 | 5.55 | 5.40 | 5.40 | - | 0.93% | 240,810 |
| Aug 13, 2025 | 5.20 | 5.40 | 5.20 | 5.35 | - | 5.94% | 3,093 |
| Aug 8, 2025 | 5.10 | 5.10 | 5.05 | 5.05 | - | -1.94% | 5,002 |
| Aug 7, 2025 | 5.10 | 5.15 | 5.10 | 5.15 | - | 0.98% | 398 |
| Aug 6, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | - | 2.00% | 7 |
| Aug 5, 2025 | 5.00 | 5.10 | 5.00 | 5.00 | - | -1.96% | 525 |
| Aug 4, 2025 | 5.00 | 5.10 | 5.00 | 5.10 | - | 0.99% | 9,652 |
| Aug 1, 2025 | 5.15 | 5.15 | 5.05 | 5.05 | - | -1.94% | 2,902 |
| Jul 31, 2025 | 5.20 | 5.20 | 5.10 | 5.15 | - | -3.74% | 143,636 |
| Jul 30, 2025 | 5.40 | 5.45 | 5.30 | 5.35 | - | -0.93% | 15,307 |
| Jul 29, 2025 | 5.25 | 5.40 | 5.25 | 5.40 | - | 4.85% | 106,412 |
| Jul 25, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | - | -0.96% | 101 |
| Jul 24, 2025 | 5.15 | 5.25 | 5.15 | 5.20 | - | 2.97% | 118,315 |
| Jul 23, 2025 | 5.10 | 5.10 | 5.05 | 5.05 | - | 1.00% | 1,832 |
| Jul 22, 2025 | 4.96 | 5.00 | 4.96 | 5.00 | - | -0.99% | 8,222 |
| Jul 21, 2025 | 5.00 | 5.05 | 4.98 | 5.05 | - | 1.00% | 13,735 |
| Jul 18, 2025 | 4.96 | 5.00 | 4.96 | 5.00 | - | 2.46% | 48,310 |
| Jul 17, 2025 | 4.90 | 4.90 | 4.84 | 4.88 | - | -0.81% | 132,933 |
| Jul 16, 2025 | 4.92 | 4.92 | 4.90 | 4.92 | - | -0.81% | 38,136 |
| Jul 15, 2025 | 4.98 | 4.98 | 4.90 | 4.96 | - | -1.78% | 220,370 |
| Jul 14, 2025 | 5.05 | 5.05 | 5.00 | 5.05 | - | - | 14,283 |
| Jul 11, 2025 | 5.05 | 5.20 | 5.00 | 5.05 | - | 7.45% | 361,357 |
| Jul 9, 2025 | 4.74 | 4.74 | 4.68 | 4.70 | - | -1.26% | 5,413 |
| Jul 8, 2025 | 4.74 | 4.76 | 4.74 | 4.76 | - | 1.71% | 2,732 |
| Jul 7, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | - | -0.85% | 20,500 |
| Jul 4, 2025 | 4.70 | 4.72 | 4.68 | 4.72 | - | - | 30,799 |
| Jul 3, 2025 | 4.70 | 4.72 | 4.70 | 4.72 | - | -0.42% | 3,627 |
| Jul 2, 2025 | 4.74 | 4.76 | 4.74 | 4.74 | - | 0.42% | 102,047 |
| Jul 1, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | - | 0.43% | 15,501 |
| Jun 30, 2025 | 4.74 | 4.74 | 4.70 | 4.70 | - | -1.26% | 609 |
| Jun 27, 2025 | 4.80 | 4.80 | 4.74 | 4.76 | - | -0.42% | 8,367 |
| Jun 26, 2025 | 4.80 | 4.80 | 4.78 | 4.78 | - | -2.45% | 9,515 |
| Jun 25, 2025 | 4.74 | 4.90 | 4.74 | 4.90 | - | 2.94% | 10,813 |
| Jun 24, 2025 | 4.66 | 4.76 | 4.66 | 4.76 | - | 4.39% | 30,297 |
| Jun 23, 2025 | 4.52 | 4.56 | 4.52 | 4.56 | - | 0.88% | 27,961 |