Ping An Insurance (Group) Company of China, Ltd. (BKK:PINGAN80)
Thailand · Delayed Price · Currency is THB 2.420
-0.040 (-1.63%)
At close: Nov 18, 2025
BKK:PINGAN80 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 2.44 | 2.46 | 2.40 | 2.40 | 2.40 | -2.44% | 22,753,560 |
| Nov 17, 2025 | 2.48 | 2.50 | 2.44 | 2.46 | 2.46 | -0.81% | 1,557,371 |
| Nov 14, 2025 | 2.52 | 2.54 | 2.48 | 2.48 | 2.48 | -2.36% | 8,998,632 |
| Nov 13, 2025 | 2.52 | 2.54 | 2.48 | 2.54 | 2.54 | 2.42% | 2,766,089 |
| Nov 12, 2025 | 2.52 | 2.54 | 2.48 | 2.48 | 2.48 | 0.81% | 4,756,104 |
| Nov 11, 2025 | 2.44 | 2.48 | 2.44 | 2.46 | 2.46 | 0.82% | 8,965,852 |
| Nov 10, 2025 | 2.42 | 2.48 | 2.42 | 2.44 | 2.44 | 2.52% | 13,016,000 |
| Nov 7, 2025 | 2.40 | 2.42 | 2.38 | 2.38 | 2.38 | -1.65% | 2,476,347 |
| Nov 6, 2025 | 2.40 | 2.42 | 2.40 | 2.42 | 2.42 | 3.42% | 3,314,790 |
| Nov 5, 2025 | 2.32 | 2.36 | 2.32 | 2.34 | 2.34 | -0.85% | 1,837,545 |
| Nov 4, 2025 | 2.38 | 2.42 | 2.34 | 2.36 | 2.36 | - | 10,127,270 |
| Nov 3, 2025 | 2.34 | 2.38 | 2.34 | 2.36 | 2.36 | 1.72% | 2,352,088 |
| Oct 31, 2025 | 2.38 | 2.40 | 2.30 | 2.32 | 2.32 | -1.69% | 8,671,274 |
| Oct 30, 2025 | 2.40 | 2.42 | 2.36 | 2.36 | 2.36 | - | 10,513,740 |
| Oct 29, 2025 | 2.36 | 2.38 | 2.34 | 2.36 | 2.36 | 0.85% | 3,596,684 |
| Oct 28, 2025 | 2.34 | 2.38 | 2.32 | 2.34 | 2.34 | - | 2,215,857 |
| Oct 27, 2025 | 2.36 | 2.38 | 2.32 | 2.34 | 2.34 | 0.86% | 2,016,754 |
| Oct 24, 2025 | 2.34 | 2.36 | 2.32 | 2.32 | 2.32 | - | 1,077,181 |
| Oct 22, 2025 | 2.32 | 2.34 | 2.30 | 2.32 | 2.32 | - | 4,342,144 |
| Oct 21, 2025 | 2.34 | 2.40 | 2.32 | 2.32 | 2.32 | 1.75% | 16,246,130 |
| Oct 20, 2025 | 2.28 | 2.32 | 2.28 | 2.28 | 2.28 | 2.70% | 7,205,042 |
| Oct 17, 2025 | 2.30 | 2.30 | 2.22 | 2.22 | 2.22 | -4.31% | 18,613,460 |
| Oct 16, 2025 | 2.30 | 2.34 | 2.30 | 2.32 | 2.32 | 0.87% | 8,668,581 |
| Oct 15, 2025 | 2.26 | 2.30 | 2.24 | 2.30 | 2.30 | 4.55% | 9,078,309 |
| Oct 14, 2025 | 2.26 | 2.26 | 2.20 | 2.20 | 2.20 | -2.65% | 27,621,040 |
| Oct 10, 2025 | 2.26 | 2.30 | 2.24 | 2.26 | 2.26 | 0.89% | 7,394,451 |
| Oct 9, 2025 | 2.20 | 2.26 | 2.20 | 2.24 | 2.24 | 1.82% | 7,083,986 |
| Oct 8, 2025 | 2.20 | 2.20 | 2.16 | 2.20 | 2.20 | -0.90% | 3,221,736 |
| Oct 7, 2025 | 2.22 | 2.24 | 2.20 | 2.22 | 2.22 | 0.91% | 3,936,587 |
| Oct 6, 2025 | 2.20 | 2.22 | 2.20 | 2.20 | 2.20 | - | 2,883,172 |
| Oct 3, 2025 | 2.24 | 2.24 | 2.18 | 2.20 | 2.20 | -0.90% | 9,315,957 |
| Oct 2, 2025 | 2.24 | 2.24 | 2.22 | 2.22 | 2.22 | 0.91% | 4,824,055 |
| Oct 1, 2025 | 2.20 | 2.22 | 2.18 | 2.20 | 2.20 | -0.90% | 4,082,170 |
| Sep 30, 2025 | 2.22 | 2.22 | 2.20 | 2.22 | 2.22 | -0.89% | 1,910,177 |
| Sep 29, 2025 | 2.20 | 2.26 | 2.18 | 2.24 | 2.24 | 2.75% | 8,761,010 |
| Sep 26, 2025 | 2.16 | 2.20 | 2.14 | 2.18 | 2.18 | - | 2,347,572 |
| Sep 25, 2025 | 2.16 | 2.18 | 2.14 | 2.18 | 2.18 | - | 7,890,017 |
| Sep 24, 2025 | 2.16 | 2.18 | 2.14 | 2.18 | 2.18 | 0.93% | 7,762,795 |
| Sep 23, 2025 | 2.16 | 2.18 | 2.14 | 2.16 | 2.16 | -0.92% | 4,758,652 |
| Sep 22, 2025 | 2.20 | 2.20 | 2.16 | 2.18 | 2.18 | -1.80% | 8,458,779 |
| Sep 19, 2025 | 2.20 | 2.24 | 2.20 | 2.22 | 2.22 | - | 10,788,970 |
| Sep 18, 2025 | 2.28 | 2.28 | 2.20 | 2.22 | 2.22 | -3.48% | 9,435,654 |
| Sep 17, 2025 | 2.28 | 2.30 | 2.26 | 2.30 | 2.30 | 2.68% | 11,877,540 |
| Sep 16, 2025 | 2.28 | 2.28 | 2.24 | 2.24 | 2.24 | -2.61% | 8,846,990 |
| Sep 15, 2025 | 2.32 | 2.34 | 2.28 | 2.30 | 2.30 | -0.86% | 6,341,914 |
| Sep 12, 2025 | 2.32 | 2.34 | 2.32 | 2.32 | 2.32 | - | 5,008,318 |
| Sep 11, 2025 | 2.30 | 2.32 | 2.28 | 2.32 | 2.32 | - | 2,043,433 |
| Sep 10, 2025 | 2.32 | 2.34 | 2.30 | 2.32 | 2.32 | -0.85% | 4,783,580 |
| Sep 9, 2025 | 2.32 | 2.34 | 2.30 | 2.34 | 2.30 | 2.63% | 10,654,360 |
| Sep 8, 2025 | 2.28 | 2.30 | 2.28 | 2.28 | 2.24 | - | 2,428,292 |