BKK:PINGAN11 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	4.32	4.32	4.30	4.30	4.30	2.87%	61
Oct 28, 2026	4.20	4.20	4.18	4.18	4.18	-0.48%	100,275
Oct 27, 2026	4.20	4.20	4.20	4.20	4.20	0.48%	40,000
Oct 26, 2026	4.24	4.24	4.18	4.18	4.18	-	126,201
Oct 22, 2026	4.18	4.18	4.16	4.18	4.18	-1.42%	31,010
Oct 21, 2026	4.24	4.26	4.24	4.24	4.24	0.47%	77,703
Oct 20, 2026	4.28	4.28	4.22	4.22	4.22	-1.86%	112,297
Oct 19, 2026	4.30	4.30	4.30	4.30	4.30	-0.46%	60,000
Oct 15, 2026	4.32	4.32	4.32	4.32	4.32	-0.92%	38
Oct 14, 2026	4.36	4.36	4.36	4.36	4.36	-1.36%	200
Oct 12, 2026	4.42	4.42	4.42	4.42	4.42	-	1
Oct 8, 2026	4.44	4.44	4.42	4.42	4.42	-0.45%	20,101
Oct 7, 2026	4.44	4.44	4.44	4.44	4.44	-0.45%	20
Oct 5, 2026	4.46	4.46	4.46	4.46	4.46	-1.33%	5
Sep 30, 2026	4.52	4.52	4.52	4.52	4.52	-0.88%	2
Sep 29, 2026	4.56	4.56	4.54	4.56	4.56	0.44%	102
Sep 28, 2026	4.52	4.54	4.50	4.54	4.54	0.89%	420
Sep 25, 2026	4.50	4.50	4.50	4.50	4.50	-0.88%	190
Sep 24, 2026	4.54	4.54	4.54	4.54	4.54	-	10
Sep 23, 2026	4.54	4.54	4.54	4.54	4.54	-1.30%	100,013
Sep 22, 2026	4.60	4.60	4.60	4.60	4.60	1.77%	110
Sep 21, 2026	4.52	4.52	4.52	4.52	4.52	-	15
Sep 18, 2026	4.52	4.52	4.52	4.52	4.52	0.44%	80
Sep 17, 2026	4.50	4.50	4.50	4.50	4.50	-	1
Sep 16, 2026	4.50	4.50	4.50	4.50	4.50	-0.88%	11
Sep 15, 2026	4.52	4.54	4.50	4.54	4.54	-0.44%	95
Sep 14, 2026	4.54	4.56	4.50	4.56	4.56	-0.87%	112
Sep 10, 2026	4.60	4.60	4.60	4.60	4.60	-1.71%	6
Sep 9, 2026	4.68	4.68	4.68	4.68	4.68	-	1
Sep 8, 2026	4.68	4.68	4.68	4.68	4.68	-0.85%	1
Sep 7, 2026	4.74	4.74	4.70	4.72	4.72	-2.07%	141
Sep 4, 2026	4.84	4.84	4.82	4.82	4.82	1.16%	2
Sep 2, 2026	4.82	4.86	4.82	4.86	4.76	0.83%	2
Sep 1, 2026	4.84	4.84	4.82	4.82	4.73	0.84%	352