Skip to main content
Ping An Insurance (Group) Company of China, Ltd. (BKK:PINGAN80)
Thailand flag Thailand · Delayed Price · Currency is THB
2.340
+0.020 (0.86%)
At close: Dec 4, 2025

BKK:PINGAN80 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20252.302.342.302.342.340.86%578,603
Dec 3, 20252.322.342.302.322.32-0.85%1,012,537
Dec 2, 20252.362.382.342.342.34-0.85%2,156,056
Dec 1, 20252.362.362.302.362.36-10,994,910
Nov 28, 20252.362.382.342.362.36-532,221
Nov 27, 20252.362.402.362.362.36-801,679
Nov 26, 20252.402.422.362.362.36-1.67%467,500
Nov 25, 20252.382.422.382.402.402.56%2,016,566
Nov 24, 20252.362.402.342.342.34-321,934
Nov 21, 20252.362.402.342.342.34-3.31%11,518,470
Nov 20, 20252.402.462.402.422.420.83%1,136,410
Nov 19, 20252.422.442.382.402.40-6,108,157
Nov 18, 20252.442.462.402.402.40-2.44%22,753,560
Nov 17, 20252.482.502.442.462.46-0.81%1,557,371
Nov 14, 20252.522.542.482.482.48-2.36%8,998,632
Nov 13, 20252.522.542.482.542.542.42%2,766,089
Nov 12, 20252.522.542.482.482.480.81%4,756,104
Nov 11, 20252.442.482.442.462.460.82%8,965,852
Nov 10, 20252.422.482.422.442.442.52%13,016,000
Nov 7, 20252.402.422.382.382.38-1.65%2,476,347
Nov 6, 20252.402.422.402.422.423.42%3,314,790
Nov 5, 20252.322.362.322.342.34-0.85%1,837,545
Nov 4, 20252.382.422.342.362.36-10,127,270
Nov 3, 20252.342.382.342.362.361.72%2,352,088
Oct 31, 20252.382.402.302.322.32-1.69%8,671,274
Oct 30, 20252.402.422.362.362.36-10,513,740
Oct 29, 20252.362.382.342.362.360.85%3,596,684
Oct 28, 20252.342.382.322.342.34-2,215,857
Oct 27, 20252.362.382.322.342.340.86%2,016,754
Oct 24, 20252.342.362.322.322.32-1,077,181
Oct 22, 20252.322.342.302.322.32-4,342,144
Oct 21, 20252.342.402.322.322.321.75%16,246,130
Oct 20, 20252.282.322.282.282.282.70%7,205,042
Oct 17, 20252.302.302.222.222.22-4.31%18,613,460
Oct 16, 20252.302.342.302.322.320.87%8,668,581
Oct 15, 20252.262.302.242.302.304.55%9,078,309
Oct 14, 20252.262.262.202.202.20-2.65%27,621,040
Oct 10, 20252.262.302.242.262.260.89%7,394,451
Oct 9, 20252.202.262.202.242.241.82%7,083,986
Oct 8, 20252.202.202.162.202.20-0.90%3,221,736
Oct 7, 20252.222.242.202.222.220.91%3,936,587
Oct 6, 20252.202.222.202.202.20-2,883,172
Oct 3, 20252.242.242.182.202.20-0.90%9,315,957
Oct 2, 20252.242.242.222.222.220.91%4,824,055
Oct 1, 20252.202.222.182.202.20-0.90%4,082,170
Sep 30, 20252.222.222.202.222.22-0.89%1,910,177
Sep 29, 20252.202.262.182.242.242.75%8,761,010
Sep 26, 20252.162.202.142.182.18-2,347,572
Sep 25, 20252.162.182.142.182.18-7,890,017
Sep 24, 20252.162.182.142.182.180.93%7,762,795
Sep 23, 20252.162.182.142.162.16-0.92%4,758,652
Sep 22, 20252.202.202.162.182.18-1.80%8,458,779
Sep 19, 20252.202.242.202.222.22-10,788,970
Sep 18, 20252.282.282.202.222.22-3.48%9,435,654
Sep 17, 20252.282.302.262.302.302.68%11,877,540
Sep 16, 20252.282.282.242.242.24-2.61%8,846,990
Sep 15, 20252.322.342.282.302.30-0.86%6,341,914
Sep 12, 20252.322.342.322.322.32-5,008,318
Sep 11, 20252.302.322.282.322.32-2,043,433
Sep 10, 20252.322.342.302.322.32-0.85%4,783,580
Sep 9, 20252.322.342.302.342.302.63%10,654,360
Sep 8, 20252.282.302.282.282.24-2,428,292
Sep 5, 20252.282.302.262.282.24-1.72%8,872,721
Sep 4, 20252.322.322.282.322.28-0.85%6,867,410
Sep 3, 20252.362.362.322.342.30-0.85%2,079,893
Sep 2, 20252.362.362.322.362.32-2,085,270
Sep 1, 20252.362.362.342.362.32-911,059
Aug 29, 20252.362.382.342.362.320.85%1,541,826
Aug 28, 20252.342.362.322.342.300.86%4,511,362
Aug 27, 20252.362.382.322.322.28-0.85%4,874,541
Aug 26, 20252.402.422.342.342.30-3.31%10,100,960
Aug 25, 20252.442.462.402.422.38-0.82%2,581,480
Aug 22, 20252.402.442.382.442.402.52%3,610,243
Aug 21, 20252.422.442.382.382.34-1.65%5,664,055
Aug 20, 20252.402.422.362.422.381.68%3,003,393
Aug 19, 20252.422.422.382.382.34-1,766,067
Aug 18, 20252.382.422.382.382.340.85%3,036,732
Aug 15, 20252.342.402.322.362.32-14,616,780
Aug 14, 20252.382.422.362.362.322.61%12,311,190
Aug 13, 20252.302.342.302.302.264.55%9,018,148
Aug 8, 20252.262.262.202.202.16-1.79%3,854,501
Aug 7, 20252.242.262.222.242.200.90%2,559,043
Aug 6, 20252.222.242.202.222.18-0.89%1,685,351
Aug 5, 20252.202.242.182.242.200.90%4,414,434
Aug 4, 20252.182.222.182.222.181.83%2,340,643
Aug 1, 20252.222.242.162.182.15-1.80%9,655,237
Jul 31, 20252.262.282.222.222.18-3.48%21,197,210
Jul 30, 20252.362.382.302.302.26-1.71%15,150,150
Jul 29, 20252.282.342.282.342.304.46%19,071,190
Jul 25, 20252.242.282.222.242.20-1.75%3,649,763
Jul 24, 20252.262.282.242.282.242.70%5,015,405
Jul 23, 20252.222.262.222.222.180.91%9,941,707
Jul 22, 20252.182.222.162.202.16-4,153,876
Jul 21, 20252.202.202.162.202.16-2,461,676
Jul 18, 20252.162.202.162.202.163.77%6,533,818
Jul 17, 20252.142.162.122.122.09-0.93%4,577,025
Jul 16, 20252.162.162.122.142.11-4,813,074
Jul 15, 20252.162.182.142.142.11-1.83%8,292,148
Jul 14, 20252.202.222.162.182.15-8,853,576
Jul 11, 20252.222.282.162.182.155.83%51,720,360