Ping An Insurance (Group) Company of China, Ltd. (BKK:PINGAN01)
Thailand · Delayed Price · Currency is THB 6.10
-0.10 (-1.61%)
Last updated: Dec 30, 2025, 10:00 AM ICT
BKK:PINGAN01 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 6.10 | 6.10 | 6.00 | 6.10 | 6.10 | -1.61% | 7,331 |
| Dec 29, 2025 | 6.10 | 6.20 | 6.05 | 6.20 | 6.20 | 2.48% | 26,501 |
| Dec 26, 2025 | 6.05 | 6.05 | 6.00 | 6.05 | 6.05 | 1.68% | 1,225 |
| Dec 25, 2025 | 5.95 | 6.00 | 5.95 | 5.95 | 5.95 | -1.65% | 10,135 |
| Dec 24, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.83% | 600 |
| Dec 23, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.84% | 5,900 |
| Dec 22, 2025 | 6.15 | 6.15 | 5.95 | 5.95 | 5.95 | -2.46% | 10,013 |
| Dec 19, 2025 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | 1.67% | 5,216 |
| Dec 18, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 6,100 |
| Dec 17, 2025 | 5.85 | 6.00 | 5.85 | 6.00 | 6.00 | 0.84% | 6,181 |
| Dec 16, 2025 | 5.95 | 5.95 | 5.85 | 5.95 | 5.95 | -0.83% | 53,517 |
| Dec 15, 2025 | 6.05 | 6.10 | 6.00 | 6.00 | 6.00 | 1.69% | 14,234 |
| Dec 12, 2025 | 5.75 | 5.90 | 5.75 | 5.90 | 5.90 | 3.51% | 594 |
| Dec 11, 2025 | 5.70 | 5.75 | 5.70 | 5.70 | 5.70 | 0.88% | 49 |
| Dec 9, 2025 | 5.70 | 5.70 | 5.65 | 5.65 | 5.65 | - | 303 |
| Dec 8, 2025 | 5.65 | 5.80 | 5.65 | 5.65 | 5.65 | 7.62% | 152,916 |
| Dec 4, 2025 | 5.25 | 5.30 | 5.25 | 5.25 | 5.25 | -0.94% | 9,928 |
| Dec 3, 2025 | 5.30 | 5.30 | 5.25 | 5.30 | 5.30 | -0.93% | 12,027 |
| Dec 2, 2025 | 5.40 | 5.40 | 5.35 | 5.35 | 5.35 | -0.93% | 28,004 |
| Dec 1, 2025 | 5.35 | 5.40 | 5.35 | 5.40 | 5.40 | - | 27,477 |
| Nov 28, 2025 | 5.35 | 5.40 | 5.35 | 5.40 | 5.40 | -0.92% | 2,274 |
| Nov 27, 2025 | 5.40 | 5.45 | 5.40 | 5.45 | 5.45 | - | 2,959 |
| Nov 26, 2025 | 5.50 | 5.55 | 5.40 | 5.45 | 5.45 | -1.80% | 911 |
| Nov 25, 2025 | 5.45 | 5.55 | 5.45 | 5.55 | 5.55 | 1.83% | 19,468 |
| Nov 24, 2025 | 5.40 | 5.50 | 5.40 | 5.45 | 5.45 | 0.93% | 8,003 |
| Nov 21, 2025 | 5.40 | 5.40 | 5.35 | 5.40 | 5.40 | -2.70% | 357,204 |
| Nov 20, 2025 | 5.60 | 5.65 | 5.55 | 5.55 | 5.55 | - | 72,921 |
| Nov 19, 2025 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | -0.89% | 120,705 |
| 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 |