Ping An Insurance (Group) Company of China, Ltd. (BKK:PINGAN01)
Thailand · Delayed Price · Currency is THB 5.50
+0.05 (0.92%)
At close: Jun 12, 2026
BKK:PINGAN01 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 5.55 | 5.55 | 5.45 | 5.45 | 5.45 | -0.91% | 157,334 |
| Jun 12, 2026 | 5.50 | 5.60 | 5.50 | 5.50 | 5.50 | 0.92% | 7,971 |
| Jun 11, 2026 | 5.40 | 5.45 | 5.35 | 5.45 | 5.45 | -0.91% | 53,525 |
| Jun 10, 2026 | 5.50 | 5.55 | 5.40 | 5.50 | 5.50 | 0.92% | 27,614 |
| Jun 9, 2026 | 5.40 | 5.50 | 5.40 | 5.45 | 5.45 | 0.93% | 134,885 |
| Jun 8, 2026 | 5.40 | 5.45 | 5.40 | 5.40 | 5.40 | - | 77,160 |
| Jun 5, 2026 | 5.45 | 5.45 | 5.40 | 5.40 | 5.40 | -0.92% | 43,239 |
| Jun 4, 2026 | 5.50 | 5.75 | 5.40 | 5.45 | 5.45 | -1.80% | 19,737 |
| Jun 2, 2026 | 5.45 | 5.55 | 5.40 | 5.55 | 5.55 | -0.61% | 85,826 |
| May 29, 2026 | 5.65 | 5.75 | 5.65 | 5.75 | 5.58 | 1.77% | 139,187 |
| May 28, 2026 | 5.60 | 5.65 | 5.60 | 5.65 | 5.49 | -2.59% | 40,385 |
| May 27, 2026 | 5.75 | 5.80 | 5.70 | 5.80 | 5.63 | - | 229,167 |
| May 26, 2026 | 5.80 | 5.95 | 5.75 | 5.80 | 5.63 | -5.69% | 1,730,637 |
| May 25, 2026 | 6.05 | 6.20 | 6.00 | 6.15 | 5.97 | 6.03% | 43,815 |
| May 22, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.63 | -1.69% | 12,853 |
| May 21, 2026 | 5.90 | 5.90 | 5.80 | 5.90 | 5.73 | -0.84% | 129,800 |
| May 20, 2026 | 5.80 | 6.00 | 5.70 | 5.95 | 5.78 | 1.71% | 65,905 |
| May 19, 2026 | 5.80 | 5.85 | 5.80 | 5.85 | 5.68 | 0.86% | 2,124 |
| May 18, 2026 | 5.80 | 5.90 | 5.80 | 5.80 | 5.63 | -0.85% | 33,524 |
| May 15, 2026 | 5.95 | 5.95 | 5.85 | 5.85 | 5.68 | -2.50% | 94,990 |
| May 14, 2026 | 6.00 | 6.25 | 5.95 | 6.00 | 5.83 | -1.64% | 71,170 |
| May 13, 2026 | 6.00 | 6.10 | 6.00 | 6.10 | 5.92 | -0.81% | 59,183 |
| May 12, 2026 | 6.20 | 6.20 | 6.10 | 6.15 | 5.97 | - | 60,548 |
| May 11, 2026 | 6.15 | 6.20 | 6.15 | 6.15 | 5.97 | - | 205,416 |
| May 8, 2026 | 6.15 | 6.15 | 6.10 | 6.15 | 5.97 | - | 62,162 |
| May 7, 2026 | 6.15 | 6.20 | 6.15 | 6.15 | 5.97 | 1.65% | 15,052 |
| May 6, 2026 | 6.05 | 6.10 | 6.00 | 6.05 | 5.88 | 0.83% | 491,568 |
| May 5, 2026 | 6.00 | 6.00 | 5.95 | 6.00 | 5.83 | - | 13,800 |
| Apr 30, 2026 | 6.05 | 6.05 | 6.00 | 6.00 | 5.83 | -0.83% | 60,001 |
| Apr 29, 2026 | 6.00 | 6.05 | 5.90 | 6.05 | 5.88 | 7.08% | 113,223 |
| Apr 28, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.49 | -0.88% | 451 |
| Apr 27, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.54 | -0.87% | 15,910 |
| Apr 24, 2026 | 5.75 | 5.80 | 5.75 | 5.75 | 5.58 | -4.17% | 5,195 |
| Apr 23, 2026 | 5.75 | 6.00 | 5.70 | 6.00 | 5.83 | 4.35% | 337 |
| Apr 22, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.58 | - | 5,000 |
| Apr 21, 2026 | 5.80 | 5.80 | 5.70 | 5.75 | 5.58 | - | 241 |
| Apr 20, 2026 | 5.70 | 5.75 | 5.70 | 5.75 | 5.58 | 0.88% | 15,502 |
| Apr 17, 2026 | 5.75 | 5.75 | 5.65 | 5.70 | 5.54 | -5.00% | 57,987 |
| Apr 16, 2026 | 5.85 | 6.00 | 5.80 | 6.00 | 5.83 | 1.69% | 4,706 |
| Apr 10, 2026 | 5.90 | 5.90 | 5.85 | 5.90 | 5.73 | - | 1,687 |
| Apr 9, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.73 | 3.51% | 20 |
| Apr 8, 2026 | 5.80 | 5.80 | 5.70 | 5.70 | 5.54 | 0.88% | 2,110 |
| Apr 7, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.49 | -4.24% | 200 |
| Apr 2, 2026 | 5.70 | 5.90 | 5.70 | 5.90 | 5.73 | 2.61% | 227 |
| Apr 1, 2026 | 5.80 | 5.80 | 5.75 | 5.75 | 5.58 | 1.77% | 7,630 |
| Mar 31, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.49 | - | 155 |
| Mar 27, 2026 | 5.60 | 5.65 | 5.60 | 5.65 | 5.49 | 2.73% | 1,601 |
| Mar 26, 2026 | 5.65 | 5.65 | 5.50 | 5.50 | 5.34 | -2.65% | 8,063 |
| Mar 25, 2026 | 5.75 | 5.75 | 5.65 | 5.65 | 5.49 | -2.59% | 3,141 |
| Mar 24, 2026 | 5.45 | 5.80 | 5.45 | 5.80 | 5.63 | 6.42% | 3,477 |