Ping An Insurance (Group) Company of China, Ltd. (BKK:PINGAN01)
Thailand · Delayed Price · Currency is THB 5.00
-0.10 (-1.96%)
At close: Aug 5, 2025, 4:30 PM ICT
SpringWorks Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 20, 2025 | 4.46 | 4.52 | 4.46 | 4.52 | - | 2.73% | 1,410 |
| Jun 19, 2025 | 4.42 | 4.42 | 4.38 | 4.40 | - | -1.35% | 3,125 |
| Jun 18, 2025 | 4.44 | 4.46 | 4.44 | 4.46 | - | -0.89% | 2,010 |
| Jun 17, 2025 | 4.50 | 4.52 | 4.50 | 4.50 | - | -1.32% | 11,168 |
| Jun 16, 2025 | 4.48 | 4.56 | 4.48 | 4.56 | - | 1.33% | 33,938 |
| Jun 13, 2025 | 4.50 | 4.54 | 4.48 | 4.50 | - | -1.75% | 14,529 |
| Jun 12, 2025 | 4.66 | 4.66 | 4.58 | 4.58 | - | -0.87% | 11,094 |
| Jun 11, 2025 | 4.60 | 4.64 | 4.60 | 4.62 | - | 2.67% | 59,246 |
| Jun 10, 2025 | 4.54 | 4.56 | 4.48 | 4.50 | - | 0.90% | 19,645 |
| Jun 9, 2025 | 4.44 | 4.46 | 4.44 | 4.46 | - | 2.76% | 13,209 |
| Jun 6, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | - | - | 2,028 |
| Jun 5, 2025 | 4.36 | 4.38 | 4.34 | 4.34 | - | -0.46% | 19,372 |
| Jun 4, 2025 | 4.34 | 4.38 | 4.34 | 4.36 | - | -0.46% | 18,338 |
| May 30, 2025 | 4.34 | 4.38 | 4.34 | 4.38 | - | -0.45% | 21,214 |
| May 29, 2025 | 4.38 | 4.40 | 4.38 | 4.40 | - | 1.85% | 324,956 |
| May 28, 2025 | 4.38 | 4.38 | 4.32 | 4.32 | - | -1.37% | 5,721 |
| May 27, 2025 | 4.36 | 4.40 | 4.36 | 4.38 | - | 1.39% | 394,327 |
| May 26, 2025 | 4.38 | 4.38 | 4.32 | 4.32 | - | -0.92% | 57,601 |
| May 23, 2025 | 4.40 | 4.40 | 4.34 | 4.36 | - | -0.46% | 6,524 |
| May 22, 2025 | 4.40 | 4.42 | 4.38 | 4.38 | - | -0.90% | 34,354 |
| May 21, 2025 | 4.48 | 4.48 | 4.42 | 4.42 | - | -1.34% | 11,941 |