Ping An Insurance (Group) Company of China, Ltd. (BKK:PINGAN01)
Thailand
· Delayed Price · Currency is THB 5.25
-0.05 (-0.94%)
At close: Dec 4, 2025
BKK:PINGAN01 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.98% | 3,529 |
| Oct 6, 2025 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | - | 4,594 |
| Oct 3, 2025 | 5.10 | 5.10 | 5.00 | 5.10 | 5.10 | - | 55,187 |
| Oct 2, 2025 | 5.10 | 5.15 | 5.05 | 5.10 | 5.10 | - | 20,249 |
| Oct 1, 2025 | 5.15 | 5.15 | 5.05 | 5.10 | 5.10 | 0.99% | 8,860 |
| Sep 30, 2025 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | -0.98% | 17,720 |
| Sep 29, 2025 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | 2.82% | 6,290 |
| Sep 26, 2025 | 4.92 | 5.00 | 4.90 | 4.96 | 4.96 | 0.81% | 31,954 |
| Sep 25, 2025 | 4.90 | 4.94 | 4.88 | 4.92 | 4.92 | - | 177,798 |
| Sep 24, 2025 | 4.88 | 4.94 | 4.88 | 4.92 | 4.92 | 0.82% | 65,811 |
| Sep 23, 2025 | 4.92 | 4.92 | 4.86 | 4.88 | 4.88 | -1.21% | 307,304 |
| Sep 22, 2025 | 4.98 | 4.98 | 4.92 | 4.94 | 4.94 | -2.18% | 54,854 |
| Sep 19, 2025 | 5.05 | 5.10 | 5.05 | 5.05 | 5.05 | -0.98% | 114,580 |
| Sep 18, 2025 | 5.15 | 5.15 | 5.05 | 5.10 | 5.10 | -1.92% | 91,089 |
| Sep 17, 2025 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | 0.97% | 35,503 |
| Sep 16, 2025 | 5.15 | 5.15 | 5.10 | 5.15 | 5.15 | -2.83% | 195,525 |
| Sep 15, 2025 | 5.30 | 5.30 | 5.25 | 5.30 | 5.30 | - | 5,343 |
| Sep 12, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 1.92% | 204,402 |
| Sep 11, 2025 | 5.25 | 5.30 | 5.20 | 5.20 | 5.20 | -2.80% | 6,727 |
| Sep 10, 2025 | 5.25 | 5.35 | 5.25 | 5.35 | 5.35 | - | 2,043 |
| Sep 9, 2025 | 5.30 | 5.35 | 5.25 | 5.35 | 5.26 | 0.94% | 1,618 |
| Sep 8, 2025 | 5.25 | 5.30 | 5.25 | 5.30 | 5.22 | 0.95% | 813 |
| Sep 5, 2025 | 5.20 | 5.25 | 5.15 | 5.25 | 5.17 | - | 14,502 |
| Sep 4, 2025 | 5.25 | 5.30 | 5.25 | 5.25 | 5.17 | -2.78% | 3,992 |
| Sep 3, 2025 | 5.35 | 5.40 | 5.35 | 5.40 | 5.31 | 0.93% | 2,447 |
| Sep 2, 2025 | 5.40 | 5.40 | 5.30 | 5.35 | 5.26 | -0.93% | 21,203 |
| Sep 1, 2025 | 5.35 | 5.40 | 5.35 | 5.40 | 5.31 | 0.93% | 13,114 |
| Aug 29, 2025 | 5.40 | 5.40 | 5.35 | 5.35 | 5.26 | - | 121,489 |
| Aug 28, 2025 | 5.40 | 5.40 | 5.30 | 5.35 | 5.26 | -0.93% | 5,860 |
| Aug 27, 2025 | 5.45 | 5.50 | 5.30 | 5.40 | 5.31 | 0.93% | 18,128 |
| Aug 26, 2025 | 5.55 | 5.55 | 5.35 | 5.35 | 5.26 | -4.46% | 58,300 |
| Aug 25, 2025 | 5.60 | 5.65 | 5.55 | 5.60 | 5.51 | 0.90% | 2,435 |
| Aug 22, 2025 | 5.50 | 5.55 | 5.50 | 5.55 | 5.46 | - | 21,971 |
| Aug 21, 2025 | 5.50 | 5.55 | 5.50 | 5.55 | 5.46 | 0.91% | 3,143 |
| Aug 20, 2025 | 5.45 | 5.50 | 5.45 | 5.50 | 5.41 | 0.92% | 2,971 |
| Aug 19, 2025 | 5.45 | 5.50 | 5.45 | 5.45 | 5.36 | -1.80% | 4,822 |
| Aug 18, 2025 | 5.45 | 5.55 | 5.45 | 5.55 | 5.46 | 1.83% | 13,795 |
| Aug 15, 2025 | 5.40 | 5.45 | 5.40 | 5.45 | 5.36 | 0.93% | 4,676 |
| Aug 14, 2025 | 5.45 | 5.55 | 5.40 | 5.40 | 5.31 | 0.93% | 240,810 |
| Aug 13, 2025 | 5.20 | 5.40 | 5.20 | 5.35 | 5.26 | 5.94% | 3,093 |
| Aug 8, 2025 | 5.10 | 5.10 | 5.05 | 5.05 | 4.97 | -1.94% | 5,002 |
| Aug 7, 2025 | 5.10 | 5.15 | 5.10 | 5.15 | 5.07 | 0.98% | 398 |
| Aug 6, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.02 | 2.00% | 7 |
| Aug 5, 2025 | 5.00 | 5.10 | 5.00 | 5.00 | 4.92 | -1.96% | 525 |
| Aug 4, 2025 | 5.00 | 5.10 | 5.00 | 5.10 | 5.02 | 0.99% | 9,652 |
| Aug 1, 2025 | 5.15 | 5.15 | 5.05 | 5.05 | 4.97 | -1.94% | 2,902 |
| Jul 31, 2025 | 5.20 | 5.20 | 5.10 | 5.15 | 5.07 | -3.74% | 143,636 |
| Jul 30, 2025 | 5.40 | 5.45 | 5.30 | 5.35 | 5.26 | -0.93% | 15,307 |
| Jul 29, 2025 | 5.25 | 5.40 | 5.25 | 5.40 | 5.31 | 4.85% | 106,412 |
| Jul 25, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.07 | -0.96% | 101 |
| Jul 24, 2025 | 5.15 | 5.25 | 5.15 | 5.20 | 5.12 | 2.97% | 118,315 |
| Jul 23, 2025 | 5.10 | 5.10 | 5.05 | 5.05 | 4.97 | 1.00% | 1,832 |
| Jul 22, 2025 | 4.96 | 5.00 | 4.96 | 5.00 | 4.92 | -0.99% | 8,222 |
| Jul 21, 2025 | 5.00 | 5.05 | 4.98 | 5.05 | 4.97 | 1.00% | 13,735 |
| Jul 18, 2025 | 4.96 | 5.00 | 4.96 | 5.00 | 4.92 | 2.46% | 48,310 |
| Jul 17, 2025 | 4.90 | 4.90 | 4.84 | 4.88 | 4.80 | -0.81% | 132,933 |
| Jul 16, 2025 | 4.92 | 4.92 | 4.90 | 4.92 | 4.84 | -0.81% | 38,136 |
| Jul 15, 2025 | 4.98 | 4.98 | 4.90 | 4.96 | 4.88 | -1.78% | 220,370 |
| Jul 14, 2025 | 5.05 | 5.05 | 5.00 | 5.05 | 4.97 | - | 14,283 |
| Jul 11, 2025 | 5.05 | 5.20 | 5.00 | 5.05 | 4.97 | 7.45% | 361,357 |