BKK:PINGAN80 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	2.90	2.92	2.88	2.90	2.90	3.57%	3,408,616
Feb 6, 2026	2.82	2.84	2.80	2.80	2.80	-2.78%	2,578,465
Feb 5, 2026	2.86	2.90	2.82	2.88	2.88	-0.69%	4,701,698
Feb 4, 2026	2.86	2.92	2.86	2.90	2.90	1.40%	2,515,172
Feb 3, 2026	2.88	2.90	2.84	2.86	2.86	-0.69%	1,805,452
Feb 2, 2026	2.86	2.88	2.82	2.88	2.88	-1.37%	4,065,098
Jan 30, 2026	2.90	2.94	2.90	2.92	2.92	0.69%	1,918,517
Jan 29, 2026	2.82	2.94	2.82	2.90	2.90	3.57%	11,674,970
Jan 28, 2026	2.82	2.84	2.80	2.80	2.80	-0.71%	1,095,246
Jan 27, 2026	2.76	2.82	2.76	2.82	2.82	3.68%	3,701,534
Jan 26, 2026	2.72	2.74	2.70	2.72	2.72	1.49%	1,836,273
Jan 23, 2026	2.70	2.70	2.66	2.68	2.68	-	659,167
Jan 22, 2026	2.70	2.72	2.66	2.68	2.68	-2.19%	3,223,690
Jan 21, 2026	2.72	2.74	2.70	2.74	2.74	0.74%	1,076,435
Jan 20, 2026	2.74	2.78	2.70	2.72	2.72	-1.45%	2,023,186
Jan 19, 2026	2.72	2.76	2.72	2.76	2.76	0.73%	581,298
Jan 16, 2026	2.78	2.78	2.74	2.74	2.74	-2.84%	3,315,281
Jan 15, 2026	2.82	2.82	2.78	2.82	2.82	2.17%	741,098
Jan 14, 2026	2.78	2.80	2.72	2.76	2.76	-2.13%	1,867,094
Jan 13, 2026	2.82	2.82	2.78	2.82	2.82	2.92%	1,039,531
Jan 12, 2026	2.72	2.76	2.72	2.74	2.74	-2.14%	32,574,920
Jan 9, 2026	2.84	2.84	2.78	2.80	2.80	-0.71%	2,211,011
Jan 8, 2026	2.86	2.86	2.80	2.82	2.82	-2.08%	2,066,718
Jan 7, 2026	2.86	2.90	2.82	2.88	2.88	-	2,264,399
Jan 6, 2026	2.86	2.90	2.84	2.88	2.88	4.35%	5,156,133
Jan 5, 2026	2.74	2.82	2.74	2.76	2.76	3.76%	4,743,816
Dec 30, 2025	2.66	2.68	2.64	2.66	2.66	-0.75%	3,195,530
Dec 29, 2025	2.68	2.70	2.66	2.68	2.68	0.75%	1,417,028
Dec 26, 2025	2.66	2.68	2.64	2.66	2.66	0.76%	1,413,828
Dec 25, 2025	2.64	2.66	2.62	2.64	2.64	0.76%	318,228
Dec 24, 2025	2.66	2.66	2.62	2.62	2.62	-	300,197
Dec 23, 2025	2.66	2.68	2.62	2.62	2.62	0.77%	826,397
Dec 22, 2025	2.62	2.62	2.58	2.60	2.60	-0.76%	904,111
Dec 19, 2025	2.64	2.66	2.62	2.62	2.62	-0.76%	500,869
Dec 18, 2025	2.64	2.66	2.60	2.64	2.64	0.76%	3,792,468
Dec 17, 2025	2.60	2.66	2.56	2.62	2.62	1.55%	5,174,617
Dec 16, 2025	2.58	2.60	2.54	2.58	2.58	-3.01%	5,248,593
Dec 15, 2025	2.66	2.68	2.64	2.66	2.66	3.91%	8,541,783
Dec 12, 2025	2.54	2.60	2.52	2.56	2.56	3.23%	8,038,744
Dec 11, 2025	2.52	2.52	2.48	2.48	2.48	-	3,828,937
Dec 9, 2025	2.50	2.50	2.48	2.48	2.48	-0.80%	1,940,467
Dec 8, 2025	2.50	2.54	2.50	2.50	2.50	6.84%	13,670,520
Dec 4, 2025	2.30	2.34	2.30	2.34	2.34	0.86%	578,603
Dec 3, 2025	2.32	2.34	2.30	2.32	2.32	-0.85%	1,012,537
Dec 2, 2025	2.36	2.38	2.34	2.34	2.34	-0.85%	2,156,056
Dec 1, 2025	2.36	2.36	2.30	2.36	2.36	-	10,994,910
Nov 28, 2025	2.36	2.38	2.34	2.36	2.36	-	532,221
Nov 27, 2025	2.36	2.40	2.36	2.36	2.36	-	801,679
Nov 26, 2025	2.40	2.42	2.36	2.36	2.36	-1.67%	467,500
Nov 25, 2025	2.38	2.42	2.38	2.40	2.40	2.56%	2,016,566