Ping An Insurance (Group) Company of China, Ltd. (BKK:PINGAN01)
Thailand · Delayed Price · Currency is THB 5.00
-0.10 (-1.96%)
At close: Nov 3, 2026
BKK:PINGAN01 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 5.05 | 5.50 | 5.00 | 5.00 | 5.00 | -1.96% | 101,609 |
| Nov 2, 2026 | 4.94 | 5.10 | 4.94 | 5.10 | 5.10 | 4.94% | 41,890 |
| Oct 30, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | 6,481 |
| Oct 29, 2026 | 4.92 | 4.92 | 4.86 | 4.86 | 4.86 | 2.10% | 200,723 |
| Oct 28, 2026 | 4.76 | 4.78 | 4.74 | 4.76 | 4.76 | - | 51,345 |
| Oct 27, 2026 | 4.78 | 4.78 | 4.76 | 4.76 | 4.76 | -0.42% | 269,024 |
| Oct 26, 2026 | 4.80 | 4.80 | 4.76 | 4.78 | 4.78 | -0.42% | 14,704 |
| Oct 22, 2026 | 4.76 | 4.80 | 4.72 | 4.80 | 4.80 | -0.41% | 473,327 |
| Oct 21, 2026 | 4.84 | 5.00 | 4.80 | 4.82 | 4.82 | - | 50,348 |
| Oct 20, 2026 | 4.86 | 4.86 | 4.80 | 4.82 | 4.82 | -1.63% | 56,001 |
| Oct 19, 2026 | 4.88 | 4.90 | 4.88 | 4.90 | 4.90 | -2.00% | 40,216 |
| Oct 15, 2026 | 4.90 | 5.00 | 4.86 | 5.00 | 5.00 | 1.21% | 55,344 |
| Oct 14, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -3.14% | 30,066 |
| Oct 12, 2026 | 5.05 | 5.10 | 5.00 | 5.10 | 5.10 | 0.99% | 21,914 |
| Oct 9, 2026 | 5.05 | 5.25 | 5.05 | 5.05 | 5.05 | -0.98% | 11,455 |
| Oct 8, 2026 | 5.10 | 5.10 | 5.00 | 5.10 | 5.10 | 0.99% | 13,254 |
| Oct 7, 2026 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | 1.00% | 22,052 |
| Oct 6, 2026 | 5.00 | 5.05 | 5.00 | 5.00 | 5.00 | -1.96% | 52,746 |
| Oct 5, 2026 | 5.10 | 5.45 | 5.00 | 5.10 | 5.10 | 0.99% | 38,242 |
| Oct 2, 2026 | 5.05 | 5.10 | 5.05 | 5.05 | 5.05 | -5.61% | 127,418 |
| Oct 1, 2026 | 5.30 | 5.35 | 5.30 | 5.35 | 5.35 | 3.88% | 2,039 |
| Sep 30, 2026 | 5.15 | 5.15 | 5.10 | 5.15 | 5.15 | -0.96% | 14,727 |
| Sep 29, 2026 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | 1.96% | 33,633 |
| Sep 28, 2026 | 5.15 | 5.15 | 5.10 | 5.10 | 5.10 | -0.97% | 17,212 |
| Sep 25, 2026 | 5.10 | 5.35 | 5.10 | 5.15 | 5.15 | - | 1,168 |
| Sep 24, 2026 | 5.20 | 5.20 | 5.15 | 5.15 | 5.15 | -0.96% | 14,625 |
| Sep 23, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.95% | 27,857 |
| Sep 22, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 2.94% | 2,444 |
| Sep 21, 2026 | 5.15 | 5.25 | 5.10 | 5.10 | 5.10 | -0.97% | 12,943 |
| Sep 18, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 10,127 |
| Sep 17, 2026 | 5.15 | 5.15 | 5.10 | 5.15 | 5.15 | -1.90% | 40,422 |
| Sep 16, 2026 | 5.15 | 5.25 | 5.05 | 5.25 | 5.25 | 1.94% | 34,484 |
| Sep 15, 2026 | 5.15 | 5.20 | 5.10 | 5.15 | 5.15 | -0.96% | 20,897 |
| Sep 14, 2026 | 5.20 | 5.20 | 5.15 | 5.20 | 5.20 | 0.97% | 12,937 |
| Sep 11, 2026 | 5.15 | 5.20 | 5.15 | 5.15 | 5.15 | -0.96% | 11,425 |
| Sep 10, 2026 | 5.15 | 5.25 | 5.15 | 5.20 | 5.20 | -3.70% | 17,319 |
| Sep 9, 2026 | 5.30 | 5.40 | 5.30 | 5.40 | 5.40 | 1.89% | 9,075 |
| Sep 8, 2026 | 5.35 | 5.35 | 5.30 | 5.30 | 5.30 | -1.85% | 47,891 |
| Sep 7, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.82% | 4,418 |
| Sep 4, 2026 | 5.50 | 5.55 | 5.45 | 5.50 | 5.50 | - | 6,436 |
| Sep 3, 2026 | 5.50 | 5.50 | 5.45 | 5.50 | 5.50 | 2.80% | 2,660 |
| Sep 2, 2026 | 5.35 | 5.35 | 5.30 | 5.35 | 5.35 | -0.13% | 12,949 |
| Sep 1, 2026 | 5.45 | 5.50 | 5.45 | 5.45 | 5.36 | 0.93% | 63,840 |
| Aug 31, 2026 | 5.45 | 5.45 | 5.40 | 5.40 | 5.31 | -0.92% | 36,490 |
| Aug 28, 2026 | 5.40 | 5.50 | 5.40 | 5.45 | 5.36 | - | 31,223 |
| Aug 27, 2026 | 5.40 | 5.45 | 5.40 | 5.45 | 5.36 | - | 19,264 |
| Aug 26, 2026 | 5.45 | 5.50 | 5.45 | 5.45 | 5.36 | 2.83% | 32,131 |
| Aug 25, 2026 | 5.35 | 5.40 | 5.30 | 5.30 | 5.21 | -0.93% | 54,162 |
| Aug 24, 2026 | 5.35 | 5.45 | 5.35 | 5.35 | 5.26 | 0.94% | 75,983 |
| Aug 21, 2026 | 5.25 | 5.35 | 5.25 | 5.30 | 5.21 | 1.92% | 117,734 |