BKK:PINGAN80 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	2.28	2.28	2.26	2.26	-	-1.74%	5,272,120
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
Jul 31, 2026	2.50	2.52	2.48	2.50	2.45	-	964,214
Jul 30, 2026	2.48	2.52	2.46	2.50	2.45	3.31%	7,241,253
Jul 27, 2026	2.44	2.44	2.42	2.42	2.37	-0.82%	1,418,031
Jul 24, 2026	2.44	2.46	2.42	2.44	2.39	-	1,631,352
Jul 23, 2026	2.44	2.46	2.44	2.44	2.39	0.83%	2,564,167
Jul 22, 2026	2.44	2.44	2.40	2.42	2.37	-	8,628,257
Jul 21, 2026	2.42	2.42	2.40	2.42	2.37	0.83%	1,970,819
Jul 20, 2026	2.38	2.40	2.38	2.40	2.35	2.56%	6,310,887
Jul 17, 2026	2.34	2.36	2.32	2.34	2.29	-0.85%	4,542,887
Jul 16, 2026	2.38	2.38	2.32	2.36	2.31	0.85%	2,405,925
Jul 15, 2026	2.32	2.34	2.30	2.34	2.29	1.74%	1,889,853
Jul 14, 2026	2.28	2.32	2.26	2.30	2.26	0.88%	2,202,225
Jul 13, 2026	2.26	2.28	2.24	2.28	2.24	0.88%	2,441,262