BKK:PINGAN80 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	2.44	2.46	2.44	2.44	2.44	0.83%	2,564,167
Jul 22, 2026	2.44	2.44	2.40	2.42	2.42	-	8,628,257
Jul 21, 2026	2.42	2.42	2.40	2.42	2.42	0.83%	1,970,819
Jul 20, 2026	2.38	2.40	2.38	2.40	2.40	2.56%	6,310,887
Jul 17, 2026	2.34	2.36	2.32	2.34	2.34	-0.85%	4,542,887
Jul 16, 2026	2.38	2.38	2.32	2.36	2.36	0.85%	2,405,925
Jul 15, 2026	2.32	2.34	2.30	2.34	2.34	1.74%	1,889,853
Jul 14, 2026	2.28	2.32	2.26	2.30	2.30	0.88%	2,202,225
Jul 13, 2026	2.26	2.28	2.24	2.28	2.28	0.88%	2,441,262
Jul 10, 2026	2.28	2.30	2.26	2.26	2.26	-0.88%	4,951,851
Jul 9, 2026	2.28	2.30	2.24	2.28	2.28	-0.87%	5,981,875
Jul 8, 2026	2.28	2.32	2.28	2.30	2.30	2.68%	7,373,330
Jul 7, 2026	2.24	2.24	2.22	2.24	2.24	-1.75%	4,768,542
Jul 6, 2026	2.24	2.28	2.22	2.28	2.28	1.79%	3,200,353
Jul 3, 2026	2.22	2.26	2.20	2.24	2.24	-	5,280,779
Jul 2, 2026	2.24	2.26	2.20	2.24	2.24	0.90%	6,711,658
Jul 1, 2026	2.20	2.24	2.20	2.22	2.22	0.91%	1,440,918
Jun 30, 2026	2.18	2.20	2.16	2.20	2.20	-0.90%	2,352,122
Jun 29, 2026	2.20	2.24	2.20	2.22	2.22	2.78%	2,439,163
Jun 26, 2026	2.16	2.18	2.14	2.16	2.16	-2.70%	26,292,756
Jun 25, 2026	2.22	2.24	2.16	2.22	2.22	-0.89%	26,548,908
Jun 24, 2026	2.24	2.28	2.24	2.24	2.24	-2.61%	2,251,434
Jun 23, 2026	2.28	2.30	2.26	2.30	2.30	-	1,131,059
Jun 22, 2026	2.28	2.32	2.26	2.30	2.30	3.60%	9,621,336
Jun 19, 2026	2.26	2.26	2.20	2.22	2.22	-1.77%	6,371,098
Jun 18, 2026	2.28	2.28	2.22	2.26	2.26	-2.59%	6,757,883
Jun 17, 2026	2.32	2.34	2.30	2.32	2.32	-1.69%	3,204,311
Jun 16, 2026	2.36	2.36	2.32	2.36	2.36	-2.48%	3,889,636
Jun 15, 2026	2.40	2.44	2.40	2.42	2.42	0.83%	1,513,655
Jun 12, 2026	2.42	2.46	2.38	2.40	2.40	-	2,636,997
Jun 11, 2026	2.38	2.40	2.36	2.40	2.40	-	601,688
Jun 10, 2026	2.38	2.42	2.38	2.40	2.40	0.84%	828,877
Jun 9, 2026	2.38	2.40	2.36	2.38	2.38	0.85%	997,620
Jun 8, 2026	2.38	2.40	2.36	2.36	2.36	-	4,260,044
Jun 5, 2026	2.38	2.40	2.36	2.36	2.36	-1.67%	2,574,511
Jun 4, 2026	2.42	2.42	2.36	2.40	2.40	-2.44%	5,212,856
Jun 2, 2026	2.42	2.46	2.40	2.46	2.46	-0.71%	6,730,603
May 29, 2026	2.48	2.56	2.46	2.56	2.48	4.07%	6,604,003
May 28, 2026	2.46	2.48	2.44	2.46	2.38	-2.38%	5,968,991
May 27, 2026	2.50	2.52	2.48	2.52	2.44	-	7,062,839
May 26, 2026	2.56	2.58	2.52	2.52	2.44	-2.33%	3,597,216
May 25, 2026	2.52	2.58	2.52	2.58	2.50	0.78%	1,759,337
May 22, 2026	2.56	2.56	2.52	2.56	2.48	-	917,448
May 21, 2026	2.56	2.58	2.52	2.56	2.48	0.79%	1,679,722
May 20, 2026	2.54	2.56	2.52	2.54	2.46	-	862,561
May 19, 2026	2.58	2.58	2.54	2.54	2.46	-1.55%	1,467,988
May 18, 2026	2.56	2.58	2.56	2.58	2.50	-0.77%	790,779
May 15, 2026	2.58	2.60	2.56	2.60	2.52	-0.76%	1,638,588
May 14, 2026	2.64	2.64	2.60	2.62	2.54	-1.50%	893,909
May 13, 2026	2.68	2.68	2.64	2.66	2.57	-1.48%	1,424,469