Skip to main content
Ping An Insurance (Group) Company of China, Ltd. (BKK:PINGAN80)
Thailand flag Thailand · Delayed Price · Currency is THB
2.620
+0.120 (4.80%)
Last updated: Apr 29, 2026, 11:36 AM ICT

BKK:PINGAN80 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.522.522.482.502.50-0.79%736,514
Apr 27, 20262.522.542.502.522.52-1,239,562
Apr 24, 20262.522.542.502.522.52-641,754
Apr 23, 20262.522.522.482.522.52-412,439
Apr 22, 20262.502.522.502.522.520.80%491,380
Apr 21, 20262.522.522.502.502.50-0.79%820,941
Apr 20, 20262.482.542.482.522.52-371,081
Apr 17, 20262.522.522.462.522.52-1.56%1,952,237
Apr 16, 20262.582.582.542.562.56-0.78%701,199
Apr 10, 20262.582.602.562.582.581.57%909,210
Apr 9, 20262.542.562.522.542.54-0.78%1,433,762
Apr 8, 20262.582.602.542.562.561.59%1,851,906
Apr 7, 20262.542.542.482.522.52-0.79%160,912
Apr 3, 20262.542.542.502.542.540.79%67,271
Apr 2, 20262.522.522.482.522.52-0.79%1,821,869
Apr 1, 20262.562.562.502.542.541.60%1,060,986
Mar 31, 20262.482.502.462.502.500.81%282,419
Mar 30, 20262.442.482.442.482.48-1,559,592
Mar 27, 20262.462.522.462.482.481.64%766,053
Mar 26, 20262.482.482.422.442.44-3.94%1,687,440
Mar 25, 20262.542.542.502.542.541.60%2,962,555
Mar 24, 20262.442.502.422.502.504.17%783,697
Mar 23, 20262.442.462.402.402.40-6.25%5,198,191
Mar 20, 20262.582.602.562.562.56-739,384
Mar 19, 20262.562.602.562.562.56-2.29%2,248,813
Mar 18, 20262.622.642.602.622.62-566,472
Mar 17, 20262.642.662.602.622.620.77%2,490,677
Mar 16, 20262.562.602.542.602.600.78%1,350,158
Mar 13, 20262.562.582.542.582.580.78%2,153,789
Mar 12, 20262.562.582.542.562.56-705,162
Mar 11, 20262.602.602.542.562.56-3.03%2,408,949
Mar 10, 20262.582.642.562.642.642.33%1,031,846
Mar 9, 20262.542.582.522.582.58-0.77%86,636,880
Mar 6, 20262.582.642.582.602.60-2,427,186
Mar 5, 20262.642.642.582.602.600.78%34,861,040
Mar 4, 20262.582.602.522.582.58-2.27%15,823,680
Mar 2, 20262.642.682.622.642.64-2.22%4,726,513
Feb 27, 20262.682.722.682.702.701.50%2,692,269
Feb 26, 20262.742.782.662.662.66-4.32%16,606,340
Feb 25, 20262.802.842.782.782.780.72%4,832,465
Feb 24, 20262.802.802.742.762.76-4.17%10,420,370
Feb 23, 20262.882.882.862.882.882.86%559,783
Feb 20, 20262.822.862.802.802.80-0.71%719,528
Feb 19, 20262.802.822.782.822.820.71%1,682,728
Feb 18, 20262.822.822.802.802.80-0.71%782,136
Feb 17, 20262.842.842.782.822.82-1,238,684
Feb 16, 20262.782.822.782.822.821.44%3,720,111
Feb 13, 20262.802.802.762.782.78-2.80%6,728,841
Feb 12, 20262.882.882.842.862.86-0.69%1,263,054
Feb 11, 20262.902.922.882.882.88-2.04%1,812,488
Feb 10, 20262.922.942.902.942.941.38%630,013
Feb 9, 20262.902.922.882.902.903.57%3,408,616
Feb 6, 20262.822.842.802.802.80-2.78%2,578,465
Feb 5, 20262.862.902.822.882.88-0.69%4,701,698
Feb 4, 20262.862.922.862.902.901.40%2,515,172
Feb 3, 20262.882.902.842.862.86-0.69%1,805,452
Feb 2, 20262.862.882.822.882.88-1.37%4,065,098
Jan 30, 20262.902.942.902.922.920.69%1,918,517
Jan 29, 20262.822.942.822.902.903.57%11,674,970
Jan 28, 20262.822.842.802.802.80-0.71%1,095,246
Jan 27, 20262.762.822.762.822.823.68%3,701,534
Jan 26, 20262.722.742.702.722.721.49%1,836,273
Jan 23, 20262.702.702.662.682.68-659,167
Jan 22, 20262.702.722.662.682.68-2.19%3,223,690
Jan 21, 20262.722.742.702.742.740.74%1,076,435
Jan 20, 20262.742.782.702.722.72-1.45%2,023,186
Jan 19, 20262.722.762.722.762.760.73%581,298
Jan 16, 20262.782.782.742.742.74-2.84%3,315,281
Jan 15, 20262.822.822.782.822.822.17%741,098
Jan 14, 20262.782.802.722.762.76-2.13%1,867,094
Jan 13, 20262.822.822.782.822.822.92%1,039,531
Jan 12, 20262.722.762.722.742.74-2.14%32,574,920
Jan 9, 20262.842.842.782.802.80-0.71%2,211,011
Jan 8, 20262.862.862.802.822.82-2.08%2,066,718
Jan 7, 20262.862.902.822.882.88-2,264,399
Jan 6, 20262.862.902.842.882.884.35%5,156,133
Jan 5, 20262.742.822.742.762.763.76%4,743,816
Dec 30, 20252.662.682.642.662.66-0.75%3,195,530
Dec 29, 20252.682.702.662.682.680.75%1,417,028
Dec 26, 20252.662.682.642.662.660.76%1,413,828
Dec 25, 20252.642.662.622.642.640.76%318,228
Dec 24, 20252.662.662.622.622.62-300,197
Dec 23, 20252.662.682.622.622.620.77%826,397
Dec 22, 20252.622.622.582.602.60-0.76%904,111
Dec 19, 20252.642.662.622.622.62-0.76%500,869
Dec 18, 20252.642.662.602.642.640.76%3,792,468
Dec 17, 20252.602.662.562.622.621.55%5,174,617
Dec 16, 20252.582.602.542.582.58-3.01%5,248,593
Dec 15, 20252.662.682.642.662.663.91%8,541,783
Dec 12, 20252.542.602.522.562.563.23%8,038,744
Dec 11, 20252.522.522.482.482.48-3,828,937
Dec 9, 20252.502.502.482.482.48-0.80%1,940,467
Dec 8, 20252.502.542.502.502.506.84%13,670,520
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