Ping An Insurance (Group) Company of China, Ltd. (BKK:PINGAN01)
Thailand · Delayed Price · Currency is THB 5.50
0.00 (0.00%)
Last updated: Sep 4, 2026, 2:15 PM ICT
BKK:PINGAN01 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 5.15 | 5.20 | 5.15 | 5.20 | 5.11 | -0.95% | 51,833 |
| Aug 19, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.16 | -4.55% | 98,352 |
| Aug 18, 2026 | 5.20 | 5.50 | 5.15 | 5.50 | 5.41 | 3.77% | 289,420 |
| Aug 17, 2026 | 5.30 | 5.35 | 5.25 | 5.30 | 5.21 | -3.64% | 354,885 |
| Aug 14, 2026 | 5.30 | 5.50 | 5.25 | 5.50 | 5.41 | - | 376,573 |
| Aug 13, 2026 | 5.30 | 5.50 | 5.30 | 5.50 | 5.41 | 2.80% | 89,585 |
| Aug 11, 2026 | 5.45 | 5.45 | 5.35 | 5.35 | 5.26 | -0.93% | 51,229 |
| Aug 10, 2026 | 5.45 | 5.45 | 5.40 | 5.40 | 5.31 | -1.82% | 79,722 |
| Aug 7, 2026 | 5.50 | 5.50 | 5.45 | 5.50 | 5.41 | - | 330,817 |
| Aug 6, 2026 | 5.55 | 5.55 | 5.45 | 5.50 | 5.41 | -1.79% | 78,722 |
| Aug 5, 2026 | 5.55 | 5.60 | 5.55 | 5.60 | 5.50 | 0.90% | 15,462 |
| Aug 4, 2026 | 5.70 | 5.70 | 5.55 | 5.55 | 5.46 | -1.77% | 20,615 |
| Aug 3, 2026 | 5.70 | 5.70 | 5.65 | 5.65 | 5.55 | -0.88% | 314 |
| Jul 31, 2026 | 5.70 | 5.70 | 5.30 | 5.70 | 5.60 | - | 11,992 |
| Jul 30, 2026 | 5.65 | 5.75 | 5.65 | 5.70 | 5.60 | 3.64% | 19,312 |
| Jul 27, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.41 | -0.90% | 1,120 |
| Jul 24, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.46 | - | 23,721 |
| Jul 23, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.46 | - | 48,101 |
| Jul 22, 2026 | 5.55 | 5.55 | 5.45 | 5.55 | 5.46 | - | 10,720 |
| Jul 21, 2026 | 5.50 | 5.55 | 5.50 | 5.55 | 5.46 | 1.83% | 229 |
| Jul 20, 2026 | 5.45 | 5.50 | 5.40 | 5.45 | 5.36 | 1.87% | 23,124 |
| Jul 17, 2026 | 5.35 | 5.35 | 5.30 | 5.35 | 5.26 | -0.93% | 7,265 |
| Jul 16, 2026 | 5.35 | 5.40 | 5.30 | 5.40 | 5.31 | 1.89% | 24,603 |
| Jul 15, 2026 | 5.25 | 5.30 | 5.25 | 5.30 | 5.21 | 1.92% | 6,940 |
| Jul 14, 2026 | 5.20 | 5.25 | 5.15 | 5.20 | 5.11 | - | 11,309 |
| Jul 13, 2026 | 5.10 | 5.20 | 5.10 | 5.20 | 5.11 | 0.97% | 11,439 |
| Jul 10, 2026 | 5.10 | 5.20 | 5.10 | 5.15 | 5.06 | -0.96% | 31,612 |
| Jul 9, 2026 | 5.20 | 5.30 | 5.15 | 5.20 | 5.11 | -1.89% | 53,541 |
| Jul 8, 2026 | 5.15 | 5.30 | 5.15 | 5.30 | 5.21 | 2.91% | 68,835 |
| Jul 7, 2026 | 5.10 | 5.15 | 5.00 | 5.15 | 5.06 | - | 1,671 |
| Jul 6, 2026 | 5.15 | 5.15 | 5.10 | 5.15 | 5.06 | 3.00% | 1,149 |
| Jul 3, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.91 | -0.99% | 20 |
| Jul 2, 2026 | 5.05 | 5.10 | 5.05 | 5.05 | 4.96 | 2.64% | 7,740 |
| Jul 1, 2026 | 5.00 | 5.00 | 4.90 | 4.92 | 4.84 | -1.20% | 8,800 |
| Jun 30, 2026 | 4.94 | 4.98 | 4.92 | 4.98 | 4.90 | -1.39% | 10,468 |
| Jun 29, 2026 | 5.00 | 5.05 | 5.00 | 5.05 | 4.96 | 3.06% | 4,828 |
| Jun 26, 2026 | 4.92 | 4.94 | 4.86 | 4.90 | 4.82 | -2.00% | 3,261,769 |
| Jun 25, 2026 | 5.10 | 5.10 | 5.00 | 5.00 | 4.91 | -2.91% | 48,535 |
| Jun 24, 2026 | 5.10 | 5.15 | 5.10 | 5.15 | 5.06 | - | 90,877 |