Ping An Insurance (Group) Company of China, Ltd. (BKK:PINGAN80)
Thailand · Delayed Price · Currency is THB 2.320
0.00 (0.00%)
At close: Sep 12, 2025
BKK:PINGAN80 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 2.32 | 2.34 | 2.32 | 2.32 | - | - | 5,008,318 |
| Sep 11, 2025 | 2.30 | 2.32 | 2.28 | 2.32 | - | - | 2,043,433 |
| Sep 10, 2025 | 2.32 | 2.34 | 2.30 | 2.32 | - | -0.85% | 4,783,580 |
| Sep 9, 2025 | 2.32 | 2.34 | 2.30 | 2.34 | - | 2.63% | 10,654,360 |
| Sep 8, 2025 | 2.28 | 2.30 | 2.28 | 2.28 | - | - | 2,428,292 |
| Sep 5, 2025 | 2.28 | 2.30 | 2.26 | 2.28 | - | -1.72% | 8,872,721 |
| Sep 4, 2025 | 2.32 | 2.32 | 2.28 | 2.32 | - | -0.85% | 6,867,410 |
| Sep 3, 2025 | 2.36 | 2.36 | 2.32 | 2.34 | - | -0.85% | 2,079,893 |
| Sep 2, 2025 | 2.36 | 2.36 | 2.32 | 2.36 | - | - | 2,085,270 |
| Sep 1, 2025 | 2.36 | 2.36 | 2.34 | 2.36 | - | - | 911,059 |
| Aug 29, 2025 | 2.36 | 2.38 | 2.34 | 2.36 | - | 0.85% | 1,541,826 |
| Aug 28, 2025 | 2.34 | 2.36 | 2.32 | 2.34 | - | 0.86% | 4,511,362 |
| Aug 27, 2025 | 2.36 | 2.38 | 2.32 | 2.32 | - | -0.85% | 4,874,541 |
| Aug 26, 2025 | 2.40 | 2.42 | 2.34 | 2.34 | - | -3.31% | 10,100,960 |
| Aug 25, 2025 | 2.44 | 2.46 | 2.40 | 2.42 | - | -0.82% | 2,581,480 |
| Aug 22, 2025 | 2.40 | 2.44 | 2.38 | 2.44 | - | 2.52% | 3,610,243 |
| Aug 21, 2025 | 2.42 | 2.44 | 2.38 | 2.38 | - | -1.65% | 5,664,055 |
| Aug 20, 2025 | 2.40 | 2.42 | 2.36 | 2.42 | - | 1.68% | 3,003,393 |
| Aug 19, 2025 | 2.42 | 2.42 | 2.38 | 2.38 | - | - | 1,766,067 |
| Aug 18, 2025 | 2.38 | 2.42 | 2.38 | 2.38 | - | 0.85% | 3,036,732 |
| Aug 15, 2025 | 2.34 | 2.40 | 2.32 | 2.36 | - | - | 14,616,780 |
| Aug 14, 2025 | 2.38 | 2.42 | 2.36 | 2.36 | - | 2.61% | 12,311,190 |
| Aug 13, 2025 | 2.30 | 2.34 | 2.30 | 2.30 | - | 4.55% | 9,018,148 |
| Aug 8, 2025 | 2.26 | 2.26 | 2.20 | 2.20 | - | -1.79% | 3,854,501 |
| Aug 7, 2025 | 2.24 | 2.26 | 2.22 | 2.24 | - | 0.90% | 2,559,043 |
| Aug 6, 2025 | 2.22 | 2.24 | 2.20 | 2.22 | - | -0.89% | 1,685,351 |
| Aug 5, 2025 | 2.20 | 2.24 | 2.18 | 2.24 | - | 0.90% | 4,414,434 |
| Aug 4, 2025 | 2.18 | 2.22 | 2.18 | 2.22 | - | 1.83% | 2,340,643 |
| Aug 1, 2025 | 2.22 | 2.24 | 2.16 | 2.18 | - | -1.80% | 9,655,237 |
| Jul 31, 2025 | 2.26 | 2.28 | 2.22 | 2.22 | - | -3.48% | 21,197,210 |
| Jul 30, 2025 | 2.36 | 2.38 | 2.30 | 2.30 | - | -1.71% | 15,150,150 |
| Jul 29, 2025 | 2.28 | 2.34 | 2.28 | 2.34 | - | 4.46% | 19,071,190 |
| Jul 25, 2025 | 2.24 | 2.28 | 2.22 | 2.24 | - | -1.75% | 3,649,763 |
| Jul 24, 2025 | 2.26 | 2.28 | 2.24 | 2.28 | - | 2.70% | 5,015,405 |
| Jul 23, 2025 | 2.22 | 2.26 | 2.22 | 2.22 | - | 0.91% | 9,941,707 |
| Jul 22, 2025 | 2.18 | 2.22 | 2.16 | 2.20 | - | - | 4,153,876 |
| Jul 21, 2025 | 2.20 | 2.20 | 2.16 | 2.20 | - | - | 2,461,676 |
| Jul 18, 2025 | 2.16 | 2.20 | 2.16 | 2.20 | - | 3.77% | 6,533,818 |
| Jul 17, 2025 | 2.14 | 2.16 | 2.12 | 2.12 | - | -0.93% | 4,577,025 |
| Jul 16, 2025 | 2.16 | 2.16 | 2.12 | 2.14 | - | - | 4,813,074 |
| Jul 15, 2025 | 2.16 | 2.18 | 2.14 | 2.14 | - | -1.83% | 8,292,148 |
| Jul 14, 2025 | 2.20 | 2.22 | 2.16 | 2.18 | - | - | 8,853,576 |
| Jul 11, 2025 | 2.22 | 2.28 | 2.16 | 2.18 | - | 5.83% | 51,720,360 |
| Jul 9, 2025 | 2.06 | 2.08 | 2.04 | 2.06 | - | -0.96% | 3,393,574 |
| Jul 8, 2025 | 2.06 | 2.10 | 2.06 | 2.08 | - | 1.96% | 9,204,347 |
| Jul 7, 2025 | 2.04 | 2.06 | 2.04 | 2.04 | - | -0.97% | 4,234,503 |
| Jul 4, 2025 | 2.04 | 2.10 | 2.04 | 2.06 | - | -0.96% | 3,209,344 |
| Jul 3, 2025 | 2.06 | 2.08 | 2.04 | 2.08 | - | 0.97% | 3,706,360 |
| Jul 2, 2025 | 2.06 | 2.08 | 2.06 | 2.06 | - | - | 3,091,665 |
| Jul 1, 2025 | 2.06 | 2.06 | 2.04 | 2.06 | - | 0.98% | 1,153,764 |