Thailand - Delayed Quote THB

Ping An Insurance (Group) Company of China, Ltd. (PINGAN80.BK)

1.9700
0.0000
(0.00%)
As of 1:43:08 PM GMT+7. Market Open.
Currency in THB
Download
Date Open High Low Close Adj Close Volume
Jun 10, 20251.99001.99001.97001.97001.97001,957,619
Jun 9, 20251.94001.97001.94001.97001.97006,268,235
Jun 6, 20251.91001.91001.89001.89001.89001,352,973
Jun 5, 20251.91001.92001.89001.91001.91003,787,521
Jun 4, 20251.91001.92001.90001.90001.90003,339,430
May 30, 20251.90001.93001.89001.92001.92007,727,069
May 29, 20251.93001.95001.93001.95001.95003,951,598
May 28, 20251.91001.92001.90001.90001.90002,579,969
May 27, 20251.90001.93001.90001.93001.93003,399,416
May 26, 20251.92001.92001.90001.90001.90002,013,027
May 23, 20251.93001.93001.90001.91001.91003,565,655
May 22, 20251.93001.94001.92001.92001.92006,937,751
May 21, 20251.96001.97001.94001.95001.95006,485,130
May 20, 20251.95001.97001.95001.97001.97001,792,883
May 19, 20251.95001.95001.93001.93001.93005,392,554
May 16, 20251.95001.97001.94001.96001.96007,963,043
May 15, 2025 0.07452 Dividend
May 15, 20252.02002.04001.99002.00002.00009,857,280
May 14, 20252.04002.12002.02002.10002.025530,474,130
May 13, 20252.02002.04002.00002.02001.948313,549,980
May 9, 20251.98002.00001.97001.99001.91943,995,363
May 8, 20251.99002.00001.97001.98001.90972,300,210
May 7, 20251.99001.99001.95001.96001.890412,650,650
May 6, 20251.99001.99001.96001.96001.89044,865,057
May 2, 20252.02002.02001.99002.00001.92904,924,425
Apr 30, 20251.99002.00001.98001.99001.91944,016,257
Apr 29, 20251.98001.99001.96001.96001.89042,403,416
Apr 28, 20251.97001.99001.96001.97001.90013,723,220
Apr 25, 20251.99002.00001.98001.98001.90973,503,024
Apr 24, 20251.97001.98001.95001.95001.88083,822,089
Apr 23, 20251.94001.97001.94001.97001.90013,571,749
Apr 22, 20251.88001.92001.88001.92001.85192,792,691
Apr 21, 20251.89001.89001.87001.87001.80361,257,566
Apr 18, 20251.89001.89001.88001.89001.8229967,776
Apr 17, 20251.84001.89001.84001.89001.82293,804,128
Apr 16, 20251.86001.86001.83001.86001.794011,762,490
Apr 11, 20251.82001.86001.80001.84001.77477,097,340
Apr 10, 20251.87001.87001.82001.83001.765110,638,420
Apr 9, 20251.81001.85001.79001.84001.774727,981,290
Apr 8, 20251.80001.84001.78001.80001.736135,070,180
Apr 4, 20252.02002.04001.96001.97001.900119,032,710
Apr 3, 20252.06002.06002.02002.02001.948313,529,330
Apr 2, 20252.08002.10002.06002.06001.98696,295,314
Apr 1, 20252.04002.08002.04002.06001.986911,941,900
Mar 31, 20252.02002.04002.00002.04001.967614,528,420
Mar 28, 20252.08002.08002.04002.06001.98693,446,315
Mar 27, 20252.10002.10002.06002.08002.006222,264,380
Mar 26, 20252.06002.08002.06002.06001.98697,933,525
Mar 25, 20252.08002.10002.06002.08002.006210,216,150
Mar 24, 20252.08002.14002.06002.12002.044811,188,000
Mar 21, 20252.08002.10002.06002.08002.006222,069,790
Mar 20, 20252.16002.18002.12002.14002.064145,484,960
Mar 19, 20252.20002.30002.20002.28002.199137,094,140
Mar 18, 20252.22002.22002.18002.20002.121921,904,800
Mar 17, 20252.18002.20002.16002.18002.102614,254,930
Mar 14, 20252.10002.16002.10002.14002.064129,433,330
Mar 13, 20252.04002.04002.00002.02001.94835,100,740
Mar 12, 20252.08002.08002.02002.04001.967621,494,180
Mar 11, 20252.06002.08002.04002.08002.00623,797,916
Mar 10, 20252.10002.12002.06002.08002.006210,570,650
Mar 7, 20252.12002.14002.08002.10002.025520,303,550
Mar 6, 20252.08002.12002.06002.12002.044826,122,170
Mar 5, 20252.00002.04001.99002.04001.967610,141,090
Mar 4, 20251.98002.00001.96001.99001.919411,722,710
Mar 3, 20252.06002.06002.00002.00001.929020,379,000
Feb 28, 20252.04002.06002.00002.04001.967621,597,360
Feb 27, 20252.10002.12002.06002.10002.025511,135,070
Feb 26, 20252.08002.12002.06002.12002.044816,571,260
Feb 25, 20252.06002.06002.00002.02001.948319,377,960
Feb 24, 20252.14002.14002.08002.10002.025556,337,110
Feb 21, 20252.00002.08001.99002.08002.006230,378,950
Feb 20, 20252.00002.00001.98001.98001.909726,849,980
Feb 19, 20252.04002.04002.02002.04001.96764,076,293
Feb 18, 20252.06002.10002.00002.04001.967627,156,270
Feb 17, 20252.08002.08002.02002.04001.967628,605,510
Feb 14, 20251.97002.00001.96002.00001.929030,037,170
Feb 13, 20252.02002.06001.93001.94001.871255,821,270
Feb 11, 20251.97001.97001.94001.96001.890416,994,720
Feb 10, 20251.96002.00001.95002.00001.929017,349,830
Feb 7, 20251.90001.95001.89001.93001.861515,293,580
Feb 6, 20251.90001.91001.88001.91001.84225,230,264
Feb 5, 20251.90001.91001.87001.89001.82297,655,715
Feb 4, 20251.91001.92001.87001.91001.84227,335,708
Feb 3, 20251.85001.89001.84001.88001.81335,547,985
Jan 31, 20251.93001.94001.92001.93001.86155,002,957
Jan 30, 20251.93001.93001.90001.92001.85192,741,325
Jan 29, 20251.92001.94001.91001.93001.86154,777,652
Jan 28, 20251.91001.92001.89001.91001.84221,319,665
Jan 27, 20251.92001.93001.90001.91001.84221,808,556
Jan 24, 20251.92001.93001.89001.91001.84227,404,365
Jan 23, 20251.89001.89001.86001.88001.81333,174,096
Jan 22, 20251.87001.87001.82001.86001.79404,296,902
Jan 21, 20251.90001.91001.89001.90001.83263,672,767
Jan 20, 20251.89001.92001.88001.89001.82295,961,285
Jan 17, 20251.86001.86001.83001.83001.76511,269,434
Jan 16, 20251.84001.86001.83001.85001.78441,460,338
Jan 15, 20251.86001.86001.82001.83001.76512,214,626
Jan 14, 20251.83001.86001.83001.86001.79402,402,743
Jan 13, 20251.79001.83001.79001.82001.75542,509,529
Jan 10, 20251.88001.88001.81001.81001.745815,387,140
Jan 9, 20251.93001.93001.89001.89001.82293,253,816
Jan 8, 20251.92001.93001.90001.92001.85192,035,277
Jan 7, 20251.94001.94001.91001.93001.86156,103,102
Jan 6, 20251.96001.98001.95001.97001.90012,621,053
Jan 3, 20251.95001.97001.95001.96001.89041,854,464
Jan 2, 20251.98001.98001.94001.96001.89047,921,466
Dec 30, 20242.04002.04002.02002.02001.94832,329,261
Dec 27, 20242.06002.06002.02002.06001.986912,283,320
Dec 26, 20242.08002.08002.04002.06001.98692,058,136
Dec 25, 20242.06002.08002.06002.08002.00622,198,625
Dec 24, 20242.08002.08002.04002.06001.98691,586,696
Dec 23, 20242.02002.06002.02002.04001.96762,203,579
Dec 20, 20242.02002.06002.00002.02001.94833,062,060
Dec 19, 20242.02002.06002.02002.04001.96764,697,480
Dec 18, 20242.04002.06002.02002.02001.94831,106,730
Dec 17, 20242.02002.04002.00002.00001.92902,876,749
Dec 16, 20242.04002.06002.02002.04001.96763,093,733
Dec 13, 20242.08002.08002.04002.04001.96763,783,118
Dec 12, 20242.08002.14002.06002.12002.04489,730,093
Dec 11, 20242.10002.10002.04002.06001.98698,233,551
Dec 9, 20242.06002.14002.02002.14002.06419,699,770
Dec 6, 20242.04002.08002.04002.06001.986915,019,390
Dec 4, 20242.02002.04002.02002.04001.9676711,650
Dec 3, 20242.00002.04002.00002.04001.96762,381,677
Dec 2, 20241.99002.02001.99002.00001.92901,564,614
Nov 29, 20241.95002.02001.95001.98001.90975,241,661
Nov 28, 20241.98001.99001.97001.98001.90973,099,596
Nov 27, 20241.98002.06001.97002.02001.948316,448,150
Nov 26, 20241.97001.99001.96001.97001.90015,647,886
Nov 25, 20241.94001.97001.94001.96001.890417,684,810
Nov 22, 20242.04002.04001.94001.95001.880824,835,440
Nov 21, 20242.06002.08002.04002.06001.98692,478,913
Nov 20, 20242.04002.08002.02002.06001.98694,032,967
Nov 19, 20242.06002.06002.04002.06001.98691,052,961
Nov 18, 20242.08002.10002.02002.04001.96766,766,258
Nov 15, 20242.04002.08002.02002.04001.96762,988,976
Nov 14, 20242.06002.10002.02002.02001.948317,968,570
Nov 13, 20242.04002.08002.02002.06001.98694,970,296
Nov 12, 20242.10002.12002.00002.04001.967620,296,260
Nov 11, 20242.10002.10002.06002.08002.006211,484,830
Nov 8, 20242.24002.24002.16002.16002.08348,045,601
Nov 7, 20242.18002.30002.16002.26002.179837,027,080
Nov 6, 20242.12002.16002.10002.10002.02555,527,289
Nov 4, 20242.06002.08002.02002.06001.98698,151,668
Nov 1, 20242.10002.12002.08002.10002.02551,742,309
Oct 31, 20242.10002.12002.06002.08002.00623,074,401
Oct 29, 20242.14002.16002.10002.12002.04487,082,764
Oct 28, 20242.10002.12002.08002.08002.00624,104,795
Oct 25, 20242.12002.16002.12002.12002.04485,318,719
Oct 24, 20242.12002.14002.08002.10002.02555,492,728
Oct 22, 20242.08002.10002.06002.08002.00622,305,184
Oct 21, 20242.14002.14002.06002.08002.006211,441,850
Oct 18, 20242.08002.18002.02002.14002.064116,966,460
Oct 17, 20242.12002.14002.04002.06001.986911,340,570
Oct 16, 20242.08002.14002.08002.12002.04485,322,069
Oct 15, 20242.16002.18002.04002.10002.025515,486,440
Oct 11, 20242.20002.24002.16002.22002.14129,268,913
Oct 10, 20242.22002.24002.16002.20002.121924,971,520
Oct 9, 20242.06002.20002.02002.12002.044886,500,410
Oct 8, 20242.32002.38002.14002.22002.141276,946,630
Oct 7, 20242.50002.64002.48002.64002.546331,420,750
Oct 4, 20242.38002.44002.36002.42002.334122,999,190
Oct 3, 20242.22002.36002.18002.32002.237728,023,860
Oct 2, 20242.30002.40002.26002.36002.276391,331,070
Oct 1, 20242.06002.06002.00002.04001.96769,133,910
Sep 30, 20242.10002.18002.06002.06001.986933,658,770
Sep 27, 20241.95002.06001.95002.02001.948331,743,280
Sep 26, 20241.83001.93001.82001.91001.842236,287,860
Sep 25, 20241.80001.81001.73001.76001.697530,339,120
Sep 24, 20241.65001.73001.65001.72001.659017,704,200
Sep 23, 20241.61001.63001.59001.60001.54324,969,280
Sep 20, 20241.62001.63001.60001.61001.55295,340,403
Sep 19, 20241.58001.62001.58001.60001.543216,669,130
Sep 18, 20241.55001.56001.54001.55001.49504,240,334
Sep 17, 20241.54001.55001.53001.54001.48548,700,002
Sep 16, 20241.50001.52001.49001.52001.46618,306,019
Sep 13, 20241.54001.54001.52001.53001.475710,942,540
Sep 12, 20241.52001.53001.51001.53001.475714,300,860
Sep 11, 20241.52001.52001.50001.52001.466125,152,090
Sep 10, 20241.54001.54001.52001.53001.475719,648,730
Sep 9, 20241.52001.55001.50001.55001.495025,936,510
Sep 6, 20241.56001.57001.55001.57001.51434,517,775
Sep 5, 20241.57001.57001.54001.57001.51436,484,141
Sep 4, 2024 0.04417 Dividend
Sep 4, 20241.57001.58001.54001.57001.51437,147,751
Sep 3, 20241.63001.63001.60001.62001.51993,468,305
Sep 2, 20241.60001.63001.60001.63001.52935,327,982
Aug 30, 20241.63001.67001.62001.65001.54818,638,117
Aug 29, 20241.58001.60001.56001.59001.49184,267,581
Aug 28, 20241.61001.61001.59001.60001.50113,596,017
Aug 26, 20241.59001.60001.58001.60001.501112,667,010
Aug 23, 20241.56001.58001.55001.57001.47309,911,746
Aug 22, 20241.51001.53001.50001.52001.42616,420,143
Aug 21, 20241.52001.52001.50001.51001.41675,909,010
Aug 20, 20241.53001.54001.53001.54001.44499,982,876
Aug 19, 20241.57001.58001.54001.55001.45424,497,549
Aug 16, 20241.55001.57001.55001.56001.46361,265,179
Aug 15, 20241.55001.56001.53001.54001.44491,106,690
Aug 14, 20241.54001.55001.52001.53001.43551,716,683
Aug 13, 20241.54001.55001.53001.55001.45422,183,267
Aug 9, 20241.54001.56001.53001.54001.44491,874,604
Aug 8, 20241.54001.55001.51001.52001.42617,567,818
Aug 7, 20241.53001.55001.52001.54001.44491,723,943
Aug 6, 20241.52001.53001.50001.51001.41672,408,348
Aug 5, 20241.54001.55001.51001.51001.41676,125,263
Aug 2, 20241.54001.55001.52001.54001.44493,922,658
Aug 1, 20241.58001.58001.56001.57001.47302,439,648
Jul 31, 20241.58001.60001.58001.58001.48243,609,964
Jul 30, 20241.57001.57001.55001.55001.45427,352,885
Jul 26, 20241.55001.57001.55001.57001.47304,532,981
Jul 25, 20241.56001.57001.55001.55001.45423,610,364
Jul 24, 20241.57001.59001.57001.59001.49182,098,410
Jul 23, 20241.59001.62001.58001.59001.49181,611,551
Jul 19, 20241.59001.62001.58001.60001.50111,977,839
Jul 18, 20241.60001.62001.59001.61001.51053,450,530
Jul 17, 20241.60001.61001.59001.60001.50115,676,148
Jul 16, 20241.64001.64001.59001.61001.510517,938,250
Jul 15, 20241.71001.71001.67001.70001.59502,617,058
Jul 12, 20241.71001.74001.70001.73001.62318,753,164
Jul 11, 20241.67001.69001.63001.68001.57622,394,327
Jul 10, 20241.65001.67001.65001.67001.56681,776,297
Jul 9, 20241.63001.64001.62001.63001.52934,664,045
Jul 8, 20241.66001.67001.63001.65001.54815,281,196
Jul 5, 20241.72001.72001.69001.70001.59503,165,151
Jul 4, 20241.73001.73001.71001.73001.62311,916,111
Jul 3, 20241.71001.74001.71001.74001.63251,847,914
Jul 2, 20241.71001.74001.70001.72001.61371,424,241
Jul 1, 20241.65001.67001.65001.67001.5668995,204
Jun 28, 20241.72001.72001.66001.67001.56688,789,467
Jun 27, 20241.73001.73001.70001.72001.61373,565,568
Jun 26, 20241.75001.78001.75001.76001.65131,393,291
Jun 25, 20241.74001.77001.74001.76001.65131,244,770
Jun 24, 20241.73001.75001.69001.75001.64196,065,929
Jun 21, 20241.78001.78001.74001.77001.66061,956,827
Jun 20, 20241.81001.81001.78001.79001.67944,239,467
Jun 19, 20241.75001.80001.75001.80001.688810,156,640
Jun 18, 20241.74001.74001.70001.72001.61373,335,502
Jun 17, 20241.75001.76001.73001.73001.62313,550,604
Jun 14, 20241.75001.77001.74001.74001.63254,377,792
Jun 13, 20241.74001.74001.73001.74001.63253,075,174
Jun 12, 20241.74001.77001.72001.72001.61375,607,930
Jun 11, 20241.78001.78001.75001.78001.67005,571,826
Jun 10, 20241.80001.81001.78001.79001.67942,305,163