BKK:PINGAN80 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	2.64	2.68	2.62	2.64	2.64	-2.22%	4,726,513
Feb 27, 2026	2.68	2.72	2.68	2.70	2.70	1.50%	2,692,269
Feb 26, 2026	2.74	2.78	2.66	2.66	2.66	-4.32%	16,606,340
Feb 25, 2026	2.80	2.84	2.78	2.78	2.78	0.72%	4,832,465
Feb 24, 2026	2.80	2.80	2.74	2.76	2.76	-4.17%	10,420,370
Feb 23, 2026	2.88	2.88	2.86	2.88	2.88	2.86%	559,783
Feb 20, 2026	2.82	2.86	2.80	2.80	2.80	-0.71%	719,528
Feb 19, 2026	2.80	2.82	2.78	2.82	2.82	0.71%	1,682,728
Feb 18, 2026	2.82	2.82	2.80	2.80	2.80	-0.71%	782,136
Feb 17, 2026	2.84	2.84	2.78	2.82	2.82	-	1,238,684
Feb 16, 2026	2.78	2.82	2.78	2.82	2.82	1.44%	3,720,111
Feb 13, 2026	2.80	2.80	2.76	2.78	2.78	-2.80%	6,728,841
Feb 12, 2026	2.88	2.88	2.84	2.86	2.86	-0.69%	1,263,054
Feb 11, 2026	2.90	2.92	2.88	2.88	2.88	-2.04%	1,812,488
Feb 10, 2026	2.92	2.94	2.90	2.94	2.94	1.38%	630,013
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