Ping An Insurance (Group) Company of China, Ltd. (BKK:PINGAN01)
Thailand · Delayed Price · Currency is THB 6.60
+0.20 (3.12%)
At close: Feb 9, 2026
BKK:PINGAN01 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 9, 2026 | 6.35 | 6.45 | 6.30 | 6.30 | 6.30 | -1.56% | 16,499 |
| Jan 8, 2026 | 6.55 | 6.55 | 6.40 | 6.40 | 6.40 | -1.54% | 3,624 |
| Jan 7, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -2.26% | 1,601 |
| Jan 6, 2026 | 6.50 | 6.65 | 6.50 | 6.65 | 6.65 | 6.40% | 30,352 |
| Jan 5, 2026 | 6.20 | 6.35 | 6.20 | 6.25 | 6.25 | 2.46% | 46,625 |
| 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 |