BKK:PINGAN80 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 10, 2026	2.28	2.30	2.26	2.26	2.22	-0.88%	4,951,851
Jul 9, 2026	2.28	2.30	2.24	2.28	2.24	-0.87%	5,981,875
Jul 8, 2026	2.28	2.32	2.28	2.30	2.26	2.68%	7,373,330
Jul 7, 2026	2.24	2.24	2.22	2.24	2.20	-1.75%	4,768,542
Jul 6, 2026	2.24	2.28	2.22	2.28	2.24	1.79%	3,200,353
Jul 3, 2026	2.22	2.26	2.20	2.24	2.20	-	5,280,779
Jul 2, 2026	2.24	2.26	2.20	2.24	2.20	0.90%	6,711,658
Jul 1, 2026	2.20	2.24	2.20	2.22	2.18	0.91%	1,440,918
Jun 30, 2026	2.18	2.20	2.16	2.20	2.16	-0.90%	2,352,122
Jun 29, 2026	2.20	2.24	2.20	2.22	2.18	2.78%	2,439,163
Jun 26, 2026	2.16	2.18	2.14	2.16	2.12	-2.70%	26,292,756
Jun 25, 2026	2.22	2.24	2.16	2.22	2.18	-0.89%	26,548,908
Jun 24, 2026	2.24	2.28	2.24	2.24	2.20	-2.61%	2,251,434
Jun 23, 2026	2.28	2.30	2.26	2.30	2.26	-	1,131,059
Jun 22, 2026	2.28	2.32	2.26	2.30	2.26	3.60%	9,621,336