BKK:PINGAN80 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	2.66	2.66	2.62	2.64	2.64	-	2,014,675
Apr 29, 2026	2.60	2.66	2.60	2.64	2.64	5.60%	1,534,042
Apr 28, 2026	2.52	2.52	2.48	2.50	2.50	-0.79%	736,514
Apr 27, 2026	2.52	2.54	2.50	2.52	2.52	-	1,239,562
Apr 24, 2026	2.52	2.54	2.50	2.52	2.52	-	641,754
Apr 23, 2026	2.52	2.52	2.48	2.52	2.52	-	412,439
Apr 22, 2026	2.50	2.52	2.50	2.52	2.52	0.80%	491,380
Apr 21, 2026	2.52	2.52	2.50	2.50	2.50	-0.79%	820,941
Apr 20, 2026	2.48	2.54	2.48	2.52	2.52	-	371,081
Apr 17, 2026	2.52	2.52	2.46	2.52	2.52	-1.56%	1,952,237
Apr 16, 2026	2.58	2.58	2.54	2.56	2.56	-0.78%	701,199
Apr 10, 2026	2.58	2.60	2.56	2.58	2.58	1.57%	909,210
Apr 9, 2026	2.54	2.56	2.52	2.54	2.54	-0.78%	1,433,762
Apr 8, 2026	2.58	2.60	2.54	2.56	2.56	1.59%	1,851,906
Apr 7, 2026	2.54	2.54	2.48	2.52	2.52	-0.79%	160,912
Apr 3, 2026	2.54	2.54	2.50	2.54	2.54	0.79%	67,271
Apr 2, 2026	2.52	2.52	2.48	2.52	2.52	-0.79%	1,821,869
Apr 1, 2026	2.56	2.56	2.50	2.54	2.54	1.60%	1,060,986
Mar 31, 2026	2.48	2.50	2.46	2.50	2.50	0.81%	282,419
Mar 30, 2026	2.44	2.48	2.44	2.48	2.48	-	1,559,592
Mar 27, 2026	2.46	2.52	2.46	2.48	2.48	1.64%	766,053
Mar 26, 2026	2.48	2.48	2.42	2.44	2.44	-3.94%	1,687,440
Mar 25, 2026	2.54	2.54	2.50	2.54	2.54	1.60%	2,962,555
Mar 24, 2026	2.44	2.50	2.42	2.50	2.50	4.17%	783,697
Mar 23, 2026	2.44	2.46	2.40	2.40	2.40	-6.25%	5,198,191
Mar 20, 2026	2.58	2.60	2.56	2.56	2.56	-	739,384
Mar 19, 2026	2.56	2.60	2.56	2.56	2.56	-2.29%	2,248,813
Mar 18, 2026	2.62	2.64	2.60	2.62	2.62	-	566,472
Mar 17, 2026	2.64	2.66	2.60	2.62	2.62	0.77%	2,490,677
Mar 16, 2026	2.56	2.60	2.54	2.60	2.60	0.78%	1,350,158
Mar 13, 2026	2.56	2.58	2.54	2.58	2.58	0.78%	2,153,789
Mar 12, 2026	2.56	2.58	2.54	2.56	2.56	-	705,162
Mar 11, 2026	2.60	2.60	2.54	2.56	2.56	-3.03%	2,408,949
Mar 10, 2026	2.58	2.64	2.56	2.64	2.64	2.33%	1,031,846
Mar 9, 2026	2.54	2.58	2.52	2.58	2.58	-0.77%	86,636,880
Mar 6, 2026	2.58	2.64	2.58	2.60	2.60	-	2,427,186
Mar 5, 2026	2.64	2.64	2.58	2.60	2.60	0.78%	34,861,040
Mar 4, 2026	2.58	2.60	2.52	2.58	2.58	-2.27%	15,823,680
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