Ping An Insurance (Group) Company of China, Ltd. (BKK:PINGAN80)
Thailand · Delayed Price · Currency is THB 2.220
0.00 (0.00%)
Last updated: Aug 6, 2025
BKK:PINGAN80 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 2.22 | 2.24 | 2.20 | 2.22 | - | -0.89% | 1,606,461 |
| 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 |
| Jun 30, 2025 | 2.08 | 2.08 | 2.04 | 2.04 | - | -1.92% | 2,392,230 |
| Jun 27, 2025 | 2.10 | 2.12 | 2.06 | 2.08 | - | - | 7,150,184 |
| Jun 26, 2025 | 2.08 | 2.10 | 2.08 | 2.08 | - | -1.89% | 4,702,678 |
| Jun 25, 2025 | 2.06 | 2.16 | 2.06 | 2.12 | - | 2.91% | 31,889,450 |
| Jun 24, 2025 | 2.04 | 2.10 | 2.02 | 2.06 | - | 4.04% | 23,564,000 |
| Jun 23, 2025 | 1.97 | 2.00 | 1.96 | 1.98 | - | 1.02% | 3,280,985 |
| Jun 20, 2025 | 1.95 | 1.99 | 1.94 | 1.96 | - | 3.70% | 8,300,568 |
| Jun 19, 2025 | 1.92 | 1.93 | 1.89 | 1.89 | - | -2.07% | 5,412,599 |
| Jun 18, 2025 | 1.95 | 1.95 | 1.93 | 1.93 | - | -2.03% | 3,797,479 |
| Jun 17, 2025 | 1.98 | 1.99 | 1.96 | 1.97 | - | -0.51% | 2,434,435 |
| Jun 16, 2025 | 1.96 | 1.99 | 1.94 | 1.98 | - | 1.02% | 3,464,552 |
| Jun 13, 2025 | 1.96 | 1.99 | 1.94 | 1.96 | - | -1.51% | 5,078,363 |
| Jun 12, 2025 | 2.04 | 2.06 | 1.99 | 1.99 | - | -2.45% | 7,310,104 |
| Jun 11, 2025 | 2.02 | 2.04 | 2.00 | 2.04 | - | 3.55% | 7,096,499 |
| Jun 10, 2025 | 1.99 | 1.99 | 1.96 | 1.97 | - | - | 3,059,659 |
| Jun 9, 2025 | 1.94 | 1.97 | 1.94 | 1.97 | - | 4.23% | 6,268,235 |
| Jun 6, 2025 | 1.91 | 1.91 | 1.89 | 1.89 | - | -1.05% | 1,352,973 |
| Jun 5, 2025 | 1.91 | 1.92 | 1.89 | 1.91 | - | 0.53% | 3,787,521 |
| Jun 4, 2025 | 1.91 | 1.92 | 1.90 | 1.90 | - | -1.04% | 3,339,430 |
| May 30, 2025 | 1.90 | 1.93 | 1.89 | 1.92 | - | -1.54% | 7,727,069 |
| May 29, 2025 | 1.93 | 1.95 | 1.93 | 1.95 | - | 2.63% | 3,951,598 |
| May 28, 2025 | 1.91 | 1.92 | 1.90 | 1.90 | - | -1.55% | 2,579,969 |
| May 27, 2025 | 1.90 | 1.93 | 1.90 | 1.93 | - | 1.58% | 3,399,416 |
| May 26, 2025 | 1.92 | 1.92 | 1.90 | 1.90 | - | -0.52% | 2,013,027 |
| May 23, 2025 | 1.93 | 1.93 | 1.90 | 1.91 | - | -0.52% | 3,565,655 |