Ping An Insurance (Group) Company of China, Ltd. (BKK:PINGAN80)
Thailand · Delayed Price · Currency is THB 2.200
0.00 (0.00%)
At close: Oct 7, 2025
BKK:PINGAN80 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 5, 2025 | 2.28 | 2.30 | 2.26 | 2.28 | 2.24 | -1.72% | 8,872,721 |
| Sep 4, 2025 | 2.32 | 2.32 | 2.28 | 2.32 | 2.28 | -0.85% | 6,867,410 |
| Sep 3, 2025 | 2.36 | 2.36 | 2.32 | 2.34 | 2.30 | -0.85% | 2,079,893 |
| Sep 2, 2025 | 2.36 | 2.36 | 2.32 | 2.36 | 2.32 | - | 2,085,270 |
| Sep 1, 2025 | 2.36 | 2.36 | 2.34 | 2.36 | 2.32 | - | 911,059 |
| Aug 29, 2025 | 2.36 | 2.38 | 2.34 | 2.36 | 2.32 | 0.85% | 1,541,826 |
| Aug 28, 2025 | 2.34 | 2.36 | 2.32 | 2.34 | 2.30 | 0.86% | 4,511,362 |
| Aug 27, 2025 | 2.36 | 2.38 | 2.32 | 2.32 | 2.28 | -0.85% | 4,874,541 |
| Aug 26, 2025 | 2.40 | 2.42 | 2.34 | 2.34 | 2.30 | -3.31% | 10,100,960 |
| Aug 25, 2025 | 2.44 | 2.46 | 2.40 | 2.42 | 2.38 | -0.82% | 2,581,480 |
| Aug 22, 2025 | 2.40 | 2.44 | 2.38 | 2.44 | 2.40 | 2.52% | 3,610,243 |
| Aug 21, 2025 | 2.42 | 2.44 | 2.38 | 2.38 | 2.34 | -1.65% | 5,664,055 |
| Aug 20, 2025 | 2.40 | 2.42 | 2.36 | 2.42 | 2.38 | 1.68% | 3,003,393 |
| Aug 19, 2025 | 2.42 | 2.42 | 2.38 | 2.38 | 2.34 | - | 1,766,067 |
| Aug 18, 2025 | 2.38 | 2.42 | 2.38 | 2.38 | 2.34 | 0.85% | 3,036,732 |
| Aug 15, 2025 | 2.34 | 2.40 | 2.32 | 2.36 | 2.32 | - | 14,616,780 |
| Aug 14, 2025 | 2.38 | 2.42 | 2.36 | 2.36 | 2.32 | 2.61% | 12,311,190 |
| Aug 13, 2025 | 2.30 | 2.34 | 2.30 | 2.30 | 2.26 | 4.55% | 9,018,148 |
| Aug 8, 2025 | 2.26 | 2.26 | 2.20 | 2.20 | 2.16 | -1.79% | 3,854,501 |
| Aug 7, 2025 | 2.24 | 2.26 | 2.22 | 2.24 | 2.20 | 0.90% | 2,559,043 |
| Aug 6, 2025 | 2.22 | 2.24 | 2.20 | 2.22 | 2.18 | -0.89% | 1,685,351 |
| Aug 5, 2025 | 2.20 | 2.24 | 2.18 | 2.24 | 2.20 | 0.90% | 4,414,434 |
| Aug 4, 2025 | 2.18 | 2.22 | 2.18 | 2.22 | 2.18 | 1.83% | 2,340,643 |
| Aug 1, 2025 | 2.22 | 2.24 | 2.16 | 2.18 | 2.14 | -1.80% | 9,655,237 |
| Jul 31, 2025 | 2.26 | 2.28 | 2.22 | 2.22 | 2.18 | -3.48% | 21,197,210 |
| Jul 30, 2025 | 2.36 | 2.38 | 2.30 | 2.30 | 2.26 | -1.71% | 15,150,150 |
| Jul 29, 2025 | 2.28 | 2.34 | 2.28 | 2.34 | 2.30 | 4.46% | 19,071,190 |
| Jul 25, 2025 | 2.24 | 2.28 | 2.22 | 2.24 | 2.20 | -1.75% | 3,649,763 |