Ping An Insurance (Group) Company of China, Ltd. (BKK:PINGAN01)
Thailand · Delayed Price · Currency is THB 6.15
+0.35 (6.03%)
At close: May 25, 2026
BKK:PINGAN01 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 6.05 | 6.20 | 6.00 | 6.15 | 6.15 | 6.03% | 43,815 |
| May 22, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -1.69% | 12,853 |
| May 21, 2026 | 5.90 | 5.90 | 5.80 | 5.90 | 5.90 | -0.84% | 129,800 |
| May 20, 2026 | 5.80 | 6.00 | 5.70 | 5.95 | 5.95 | 1.71% | 65,905 |
| May 19, 2026 | 5.80 | 5.85 | 5.80 | 5.85 | 5.85 | 0.86% | 2,124 |
| May 18, 2026 | 5.80 | 5.90 | 5.80 | 5.80 | 5.80 | -0.85% | 33,524 |
| May 15, 2026 | 5.95 | 5.95 | 5.85 | 5.85 | 5.85 | -2.50% | 94,990 |
| May 14, 2026 | 6.00 | 6.25 | 5.95 | 6.00 | 6.00 | -1.64% | 71,170 |
| May 13, 2026 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | -0.81% | 59,183 |
| May 12, 2026 | 6.20 | 6.20 | 6.10 | 6.15 | 6.15 | - | 60,548 |
| May 11, 2026 | 6.15 | 6.20 | 6.15 | 6.15 | 6.15 | - | 205,416 |
| May 8, 2026 | 6.15 | 6.15 | 6.10 | 6.15 | 6.15 | - | 62,162 |
| May 7, 2026 | 6.15 | 6.20 | 6.15 | 6.15 | 6.15 | 1.65% | 15,052 |
| May 6, 2026 | 6.05 | 6.10 | 6.00 | 6.05 | 6.05 | 0.83% | 491,568 |
| May 5, 2026 | 6.00 | 6.00 | 5.95 | 6.00 | 6.00 | - | 13,800 |
| Apr 30, 2026 | 6.05 | 6.05 | 6.00 | 6.00 | 6.00 | -0.83% | 60,001 |
| Apr 29, 2026 | 6.00 | 6.05 | 5.90 | 6.05 | 6.05 | 7.08% | 113,223 |
| Apr 28, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.88% | 451 |
| Apr 27, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.87% | 15,910 |
| Apr 24, 2026 | 5.75 | 5.80 | 5.75 | 5.75 | 5.75 | -4.17% | 5,195 |
| Apr 23, 2026 | 5.75 | 6.00 | 5.70 | 6.00 | 6.00 | 4.35% | 337 |
| Apr 22, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | 5,000 |
| Apr 21, 2026 | 5.80 | 5.80 | 5.70 | 5.75 | 5.75 | - | 241 |
| Apr 20, 2026 | 5.70 | 5.75 | 5.70 | 5.75 | 5.75 | 0.88% | 15,502 |
| Apr 17, 2026 | 5.75 | 5.75 | 5.65 | 5.70 | 5.70 | -5.00% | 57,987 |
| Apr 16, 2026 | 5.85 | 6.00 | 5.80 | 6.00 | 6.00 | 1.69% | 4,706 |
| Apr 10, 2026 | 5.90 | 5.90 | 5.85 | 5.90 | 5.90 | - | 1,687 |
| Apr 9, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 3.51% | 20 |
| Apr 8, 2026 | 5.80 | 5.80 | 5.70 | 5.70 | 5.70 | 0.88% | 2,110 |
| Apr 7, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -4.24% | 200 |
| Apr 2, 2026 | 5.70 | 5.90 | 5.70 | 5.90 | 5.90 | 2.61% | 227 |
| Apr 1, 2026 | 5.80 | 5.80 | 5.75 | 5.75 | 5.75 | 1.77% | 7,630 |
| Mar 31, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | 155 |
| Mar 27, 2026 | 5.60 | 5.65 | 5.60 | 5.65 | 5.65 | 2.73% | 1,601 |
| Mar 26, 2026 | 5.65 | 5.65 | 5.50 | 5.50 | 5.50 | -2.65% | 8,063 |
| Mar 25, 2026 | 5.75 | 5.75 | 5.65 | 5.65 | 5.65 | -2.59% | 3,141 |
| Mar 24, 2026 | 5.45 | 5.80 | 5.45 | 5.80 | 5.80 | 6.42% | 3,477 |
| Mar 23, 2026 | 5.60 | 5.60 | 5.45 | 5.45 | 5.45 | -7.63% | 38,141 |
| Mar 20, 2026 | 5.90 | 5.90 | 5.80 | 5.90 | 5.90 | - | 3,678 |
| Mar 19, 2026 | 5.90 | 6.10 | 5.85 | 5.90 | 5.90 | -2.48% | 2,254 |
| Mar 18, 2026 | 5.95 | 6.05 | 5.90 | 6.05 | 6.05 | 2.54% | 12,190 |
| Mar 17, 2026 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | 0.85% | 22,393 |
| Mar 16, 2026 | 5.80 | 5.95 | 5.80 | 5.85 | 5.85 | - | 4,074 |
| Mar 13, 2026 | 5.80 | 5.85 | 5.80 | 5.85 | 5.85 | - | 3,010 |
| Mar 12, 2026 | 5.85 | 5.90 | 5.80 | 5.85 | 5.85 | -0.85% | 5,436 |
| Mar 11, 2026 | 5.90 | 5.90 | 5.85 | 5.90 | 5.90 | -1.67% | 12,664 |
| Mar 10, 2026 | 5.85 | 6.00 | 5.85 | 6.00 | 6.00 | - | 4,544 |
| Mar 9, 2026 | 5.85 | 6.00 | 5.75 | 6.00 | 6.00 | - | 12,626 |
| Mar 6, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 2.56% | 31 |
| Mar 5, 2026 | 6.00 | 6.00 | 5.85 | 5.85 | 5.85 | -1.68% | 11,774 |