Ping An Insurance (Group) Company of China, Ltd. (BKK:PINGAN80)
Thailand · Delayed Price · Currency is THB 2.240
0.00 (0.00%)
At close: Oct 12, 2026
BKK:PINGAN80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 2.22 | 2.24 | 2.20 | 2.24 | 2.24 | - | 466,283 |
| Oct 9, 2026 | 2.22 | 2.24 | 2.20 | 2.24 | 2.24 | - | 672,256 |
| Oct 8, 2026 | 2.24 | 2.24 | 2.20 | 2.24 | 2.24 | - | 866,254 |
| Oct 7, 2026 | 2.22 | 2.24 | 2.20 | 2.24 | 2.24 | - | 1,032,887 |
| Oct 6, 2026 | 2.22 | 2.24 | 2.20 | 2.24 | 2.24 | - | 1,518,652 |
| Oct 5, 2026 | 2.24 | 2.26 | 2.22 | 2.24 | 2.24 | -0.88% | 1,041,966 |
| Oct 2, 2026 | 2.24 | 2.26 | 2.22 | 2.26 | 2.26 | -0.88% | 1,559,673 |
| Oct 1, 2026 | 2.28 | 2.28 | 2.24 | 2.28 | 2.28 | 0.88% | 222,311 |
| Sep 30, 2026 | 2.26 | 2.28 | 2.24 | 2.26 | 2.26 | -0.88% | 1,282,283 |
| Sep 29, 2026 | 2.28 | 2.28 | 2.26 | 2.28 | 2.28 | 0.88% | 551,550 |
| Sep 28, 2026 | 2.24 | 2.28 | 2.24 | 2.26 | 2.26 | - | 725,995 |
| Sep 25, 2026 | 2.24 | 2.26 | 2.22 | 2.26 | 2.26 | -0.88% | 2,830,511 |
| Sep 24, 2026 | 2.28 | 2.28 | 2.26 | 2.28 | 2.28 | - | 495,875 |
| Sep 23, 2026 | 2.28 | 2.28 | 2.26 | 2.28 | 2.28 | -0.87% | 5,625,685 |
| Sep 22, 2026 | 2.30 | 2.30 | 2.28 | 2.30 | 2.30 | -0.86% | 1,056,107 |
| Sep 21, 2026 | 2.26 | 2.32 | 2.26 | 2.32 | 2.32 | 1.75% | 1,459,545 |
| Sep 18, 2026 | 2.26 | 2.28 | 2.24 | 2.28 | 2.28 | 0.88% | 1,525,370 |
| Sep 17, 2026 | 2.26 | 2.26 | 2.24 | 2.26 | 2.26 | - | 3,018,476 |
| Sep 16, 2026 | 2.26 | 2.26 | 2.24 | 2.26 | 2.26 | -0.88% | 1,602,769 |
| Sep 15, 2026 | 2.28 | 2.28 | 2.24 | 2.28 | 2.28 | -0.87% | 3,286,344 |
| Sep 14, 2026 | 2.28 | 2.30 | 2.26 | 2.30 | 2.30 | 0.88% | 288,417 |
| Sep 11, 2026 | 2.30 | 2.30 | 2.26 | 2.28 | 2.28 | -1.72% | 1,381,611 |
| Sep 10, 2026 | 2.30 | 2.32 | 2.28 | 2.32 | 2.32 | -0.85% | 1,229,525 |
| Sep 9, 2026 | 2.32 | 2.34 | 2.32 | 2.34 | 2.34 | - | 1,900,732 |
| Sep 8, 2026 | 2.36 | 2.36 | 2.32 | 2.34 | 2.34 | -1.68% | 1,112,125 |
| Sep 7, 2026 | 2.38 | 2.38 | 2.34 | 2.38 | 2.38 | -1.65% | 1,356,397 |
| Sep 4, 2026 | 2.42 | 2.44 | 2.40 | 2.42 | 2.42 | 0.83% | 870,928 |
| Sep 3, 2026 | 2.42 | 2.42 | 2.38 | 2.40 | 2.40 | 1.69% | 1,574,776 |
| Sep 2, 2026 | 2.36 | 2.36 | 2.32 | 2.36 | 2.36 | -1.37% | 2,783,415 |
| Sep 1, 2026 | 2.42 | 2.46 | 2.40 | 2.44 | 2.39 | 0.83% | 7,565,800 |
| Aug 31, 2026 | 2.38 | 2.42 | 2.36 | 2.42 | 2.37 | 1.68% | 3,876,453 |
| Aug 28, 2026 | 2.40 | 2.42 | 2.38 | 2.38 | 2.33 | -0.83% | 11,788,961 |
| Aug 27, 2026 | 2.40 | 2.40 | 2.38 | 2.40 | 2.35 | -0.83% | 1,294,317 |
| Aug 26, 2026 | 2.38 | 2.42 | 2.38 | 2.42 | 2.37 | 1.68% | 1,914,503 |
| Aug 25, 2026 | 2.36 | 2.38 | 2.34 | 2.38 | 2.33 | - | 475,668 |
| Aug 24, 2026 | 2.38 | 2.38 | 2.36 | 2.38 | 2.33 | - | 1,704,268 |
| Aug 21, 2026 | 2.34 | 2.38 | 2.32 | 2.38 | 2.33 | 3.48% | 6,832,034 |
| Aug 20, 2026 | 2.28 | 2.30 | 2.26 | 2.30 | 2.26 | - | 1,744,440 |
| Aug 19, 2026 | 2.30 | 2.32 | 2.28 | 2.30 | 2.26 | - | 1,858,985 |
| Aug 18, 2026 | 2.28 | 2.30 | 2.26 | 2.30 | 2.26 | -1.71% | 5,331,773 |
| Aug 17, 2026 | 2.32 | 2.34 | 2.32 | 2.34 | 2.29 | 0.86% | 3,064,704 |
| Aug 14, 2026 | 2.34 | 2.34 | 2.30 | 2.32 | 2.27 | -1.69% | 1,249,401 |
| Aug 13, 2026 | 2.36 | 2.38 | 2.34 | 2.36 | 2.31 | -0.84% | 550,876 |
| Aug 11, 2026 | 2.38 | 2.38 | 2.36 | 2.38 | 2.33 | -0.83% | 1,210,068 |
| Aug 10, 2026 | 2.40 | 2.42 | 2.38 | 2.40 | 2.35 | - | 1,138,671 |
| Aug 7, 2026 | 2.40 | 2.42 | 2.38 | 2.40 | 2.35 | -0.83% | 587,281 |
| Aug 6, 2026 | 2.42 | 2.44 | 2.38 | 2.42 | 2.37 | -1.63% | 1,352,619 |
| Aug 5, 2026 | 2.44 | 2.46 | 2.42 | 2.46 | 2.41 | 0.82% | 3,034,543 |
| Aug 4, 2026 | 2.46 | 2.48 | 2.44 | 2.44 | 2.39 | -1.61% | 1,865,276 |
| Aug 3, 2026 | 2.50 | 2.50 | 2.46 | 2.48 | 2.43 | -0.80% | 852,654 |