Ping An Insurance (Group) Company of China, Ltd. (BKK:PINGAN01)
Thailand
· Delayed Price · Currency is THB 6.00
+0.15 (2.56%)
At close: Mar 6, 2026
BKK:PINGAN01 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.85 | 6.00 | 5.75 | 6.00 | 6.00 | - | 12,626 |
| Mar 6, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 2.56% | 31 |
| Mar 5, 2026 | 6.00 | 6.00 | 5.85 | 5.85 | 5.85 | -1.68% | 11,774 |
| Mar 4, 2026 | 5.90 | 5.95 | 5.80 | 5.95 | 5.95 | -2.46% | 9,105 |
| Mar 2, 2026 | 6.05 | 6.10 | 6.00 | 6.10 | 6.10 | -1.61% | 25,999 |
| Feb 27, 2026 | 6.15 | 6.20 | 6.15 | 6.20 | 6.20 | - | 14,224 |
| Feb 26, 2026 | 6.30 | 6.30 | 6.20 | 6.20 | 6.20 | -3.88% | 5,086 |
| Feb 25, 2026 | 6.40 | 6.55 | 6.40 | 6.45 | 6.45 | 0.78% | 22,418 |
| Feb 24, 2026 | 6.40 | 6.45 | 6.25 | 6.40 | 6.40 | -2.29% | 26,613 |
| Feb 23, 2026 | 6.55 | 6.60 | 6.55 | 6.55 | 6.55 | 0.77% | 4,221 |
| Feb 19, 2026 | 6.45 | 6.50 | 6.40 | 6.50 | 6.50 | 2.36% | 6,217 |
| Feb 18, 2026 | 6.30 | 6.35 | 6.30 | 6.35 | 6.35 | -0.78% | 12,980 |
| Feb 17, 2026 | 6.40 | 6.45 | 6.40 | 6.40 | 6.40 | - | 530 |
| Feb 16, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 185 |
| Feb 13, 2026 | 6.40 | 6.40 | 6.35 | 6.40 | 6.40 | -2.29% | 1,079 |
| Feb 12, 2026 | 6.55 | 6.60 | 6.50 | 6.55 | 6.55 | -0.76% | 5,742 |
| Feb 11, 2026 | 6.60 | 6.65 | 6.60 | 6.60 | 6.60 | -2.22% | 20,040 |
| Feb 10, 2026 | 6.65 | 6.75 | 6.65 | 6.75 | 6.75 | 2.27% | 10,220 |
| Feb 9, 2026 | 6.65 | 6.65 | 6.60 | 6.60 | 6.60 | 3.12% | 2,311 |
| Feb 6, 2026 | 6.45 | 6.45 | 6.40 | 6.40 | 6.40 | -3.03% | 13,764 |
| Feb 5, 2026 | 6.50 | 6.60 | 6.50 | 6.60 | 6.60 | - | 16,594 |
| Feb 4, 2026 | 6.55 | 6.60 | 6.55 | 6.60 | 6.60 | 0.76% | 2,449 |
| Feb 3, 2026 | 6.55 | 6.65 | 6.55 | 6.55 | 6.55 | 1.55% | 5,818 |
| Feb 2, 2026 | 6.60 | 6.60 | 6.45 | 6.45 | 6.45 | -4.44% | 8,998 |
| Jan 30, 2026 | 6.65 | 6.75 | 6.60 | 6.75 | 6.75 | 0.75% | 13,399 |
| Jan 29, 2026 | 6.45 | 6.70 | 6.45 | 6.70 | 6.70 | 3.88% | 7,211 |
| Jan 28, 2026 | 6.40 | 6.45 | 6.40 | 6.45 | 6.45 | 1.57% | 19,026 |
| Jan 27, 2026 | 6.30 | 6.35 | 6.30 | 6.35 | 6.35 | 1.60% | 6,002 |
| Jan 26, 2026 | 6.20 | 6.25 | 6.15 | 6.25 | 6.25 | 3.31% | 7,158 |
| Jan 23, 2026 | 6.15 | 6.15 | 6.05 | 6.05 | 6.05 | -0.82% | 15,744 |
| Jan 22, 2026 | 6.15 | 6.20 | 6.10 | 6.10 | 6.10 | -1.61% | 4,826 |
| Jan 21, 2026 | 6.20 | 6.25 | 6.20 | 6.20 | 6.20 | -1.59% | 8,501 |
| Jan 20, 2026 | 6.30 | 6.30 | 6.25 | 6.30 | 6.30 | - | 1,020 |
| Jan 19, 2026 | 6.25 | 6.30 | 6.20 | 6.30 | 6.30 | - | 11,291 |
| Jan 16, 2026 | 6.30 | 6.35 | 6.25 | 6.30 | 6.30 | -0.79% | 9,224 |
| Jan 15, 2026 | 6.40 | 6.40 | 6.35 | 6.35 | 6.35 | - | 1,306 |
| Jan 14, 2026 | 6.35 | 6.40 | 6.25 | 6.35 | 6.35 | -0.78% | 24,264 |
| Jan 13, 2026 | 6.35 | 6.50 | 6.35 | 6.40 | 6.40 | 3.23% | 3,402 |
| Jan 12, 2026 | 6.25 | 6.25 | 6.20 | 6.20 | 6.20 | -1.59% | 60,274 |
| Jan 9, 2026 | 6.35 | 6.45 | 6.30 | 6.30 | 6.30 | -1.56% | 16,499 |
| Jan 8, 2026 | 6.55 | 6.55 | 6.40 | 6.40 | 6.40 | -1.54% | 3,624 |
| Jan 7, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -2.26% | 1,601 |
| Jan 6, 2026 | 6.50 | 6.65 | 6.50 | 6.65 | 6.65 | 6.40% | 30,352 |
| Jan 5, 2026 | 6.20 | 6.35 | 6.20 | 6.25 | 6.25 | 2.46% | 46,625 |
| Dec 30, 2025 | 6.10 | 6.10 | 6.00 | 6.10 | 6.10 | -1.61% | 7,331 |
| Dec 29, 2025 | 6.10 | 6.20 | 6.05 | 6.20 | 6.20 | 2.48% | 26,501 |
| Dec 26, 2025 | 6.05 | 6.05 | 6.00 | 6.05 | 6.05 | 1.68% | 1,225 |
| Dec 25, 2025 | 5.95 | 6.00 | 5.95 | 5.95 | 5.95 | -1.65% | 10,135 |
| Dec 24, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.83% | 600 |
| Dec 23, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.84% | 5,900 |
| Dec 22, 2025 | 6.15 | 6.15 | 5.95 | 5.95 | 5.95 | -2.46% | 10,013 |
| Dec 19, 2025 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | 1.67% | 5,216 |
| Dec 18, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 6,100 |
| Dec 17, 2025 | 5.85 | 6.00 | 5.85 | 6.00 | 6.00 | 0.84% | 6,181 |
| Dec 16, 2025 | 5.95 | 5.95 | 5.85 | 5.95 | 5.95 | -0.83% | 53,517 |
| Dec 15, 2025 | 6.05 | 6.10 | 6.00 | 6.00 | 6.00 | 1.69% | 14,234 |
| Dec 12, 2025 | 5.75 | 5.90 | 5.75 | 5.90 | 5.90 | 3.51% | 594 |
| Dec 11, 2025 | 5.70 | 5.75 | 5.70 | 5.70 | 5.70 | 0.88% | 49 |
| Dec 9, 2025 | 5.70 | 5.70 | 5.65 | 5.65 | 5.65 | - | 303 |
| Dec 8, 2025 | 5.65 | 5.80 | 5.65 | 5.65 | 5.65 | 7.62% | 152,916 |
| Dec 4, 2025 | 5.25 | 5.30 | 5.25 | 5.25 | 5.25 | -0.94% | 9,928 |
| Dec 3, 2025 | 5.30 | 5.30 | 5.25 | 5.30 | 5.30 | -0.93% | 12,027 |
| Dec 2, 2025 | 5.40 | 5.40 | 5.35 | 5.35 | 5.35 | -0.93% | 28,004 |
| Dec 1, 2025 | 5.35 | 5.40 | 5.35 | 5.40 | 5.40 | - | 27,477 |
| Nov 28, 2025 | 5.35 | 5.40 | 5.35 | 5.40 | 5.40 | -0.92% | 2,274 |
| Nov 27, 2025 | 5.40 | 5.45 | 5.40 | 5.45 | 5.45 | - | 2,959 |
| Nov 26, 2025 | 5.50 | 5.55 | 5.40 | 5.45 | 5.45 | -1.80% | 911 |
| Nov 25, 2025 | 5.45 | 5.55 | 5.45 | 5.55 | 5.55 | 1.83% | 19,468 |
| Nov 24, 2025 | 5.40 | 5.50 | 5.40 | 5.45 | 5.45 | 0.93% | 8,003 |
| Nov 21, 2025 | 5.40 | 5.40 | 5.35 | 5.40 | 5.40 | -2.70% | 357,204 |
| Nov 20, 2025 | 5.60 | 5.65 | 5.55 | 5.55 | 5.55 | - | 72,921 |
| Nov 19, 2025 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | -0.89% | 120,705 |
| Nov 18, 2025 | 5.55 | 5.60 | 5.50 | 5.60 | 5.60 | - | 1,008 |
| Nov 17, 2025 | 5.70 | 5.70 | 5.60 | 5.60 | 5.60 | 0.90% | 57,505 |
| Nov 14, 2025 | 5.70 | 5.75 | 5.55 | 5.55 | 5.55 | -4.31% | 10,795 |
| Nov 13, 2025 | 5.75 | 5.80 | 5.70 | 5.80 | 5.80 | - | 16,700 |
| Nov 12, 2025 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | 2.65% | 108,502 |
| Nov 11, 2025 | 5.65 | 5.65 | 5.60 | 5.65 | 5.65 | -0.88% | 4,910 |
| Nov 10, 2025 | 5.50 | 5.70 | 5.50 | 5.70 | 5.70 | 2.70% | 5,565 |
| Nov 7, 2025 | 5.55 | 5.55 | 5.45 | 5.55 | 5.55 | - | 8,104 |
| Nov 6, 2025 | 5.50 | 5.55 | 5.45 | 5.55 | 5.55 | 2.78% | 27,402 |
| Nov 5, 2025 | 5.35 | 5.40 | 5.35 | 5.40 | 5.40 | -0.92% | 3,708 |
| Nov 4, 2025 | 5.55 | 5.55 | 5.45 | 5.45 | 5.45 | - | 4,603 |
| Nov 3, 2025 | 5.40 | 5.45 | 5.40 | 5.45 | 5.45 | 1.87% | 1,629 |
| Oct 31, 2025 | 5.45 | 5.45 | 5.35 | 5.35 | 5.35 | -2.73% | 11,214 |
| Oct 30, 2025 | 5.50 | 5.55 | 5.40 | 5.50 | 5.50 | 2.80% | 356,365 |
| Oct 29, 2025 | 5.25 | 5.40 | 5.25 | 5.35 | 5.35 | -0.93% | 21,130 |
| Oct 28, 2025 | 5.35 | 5.45 | 5.30 | 5.40 | 5.40 | - | 74,851 |
| Oct 27, 2025 | 5.40 | 5.45 | 5.40 | 5.40 | 5.40 | - | 173,218 |
| Oct 24, 2025 | 5.35 | 5.40 | 5.30 | 5.40 | 5.40 | 0.93% | 66,320 |
| Oct 22, 2025 | 5.35 | 5.35 | 5.25 | 5.35 | 5.35 | -0.93% | 158,830 |
| Oct 21, 2025 | 5.40 | 5.40 | 5.20 | 5.40 | 5.40 | 3.85% | 38,497 |
| Oct 20, 2025 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | 1.96% | 9,310 |
| Oct 17, 2025 | 5.20 | 5.30 | 5.10 | 5.10 | 5.10 | -2.86% | 111,404 |
| Oct 16, 2025 | 5.30 | 5.35 | 5.25 | 5.25 | 5.25 | - | 39,846 |
| Oct 15, 2025 | 5.15 | 5.25 | 5.15 | 5.25 | 5.25 | 2.94% | 23,706 |
| Oct 14, 2025 | 5.15 | 5.15 | 5.05 | 5.10 | 5.10 | -1.92% | 32,118 |
| Oct 10, 2025 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | 4.00% | 41,467 |
| Oct 9, 2025 | 5.05 | 5.20 | 5.00 | 5.00 | 5.00 | - | 15,684 |
| Oct 8, 2025 | 4.98 | 5.00 | 4.96 | 5.00 | 5.00 | -2.91% | 22,106 |