SET · PINGAN01 · stock
Ping An Insurance (Group) Company of China, Ltd. (PINGAN01) stock price history
Every SET trading session of Ping An Insurance (Group) Company of China, Ltd. from May 19, 2025 to Sep 28, 2026: 338 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PINGAN01 adjusted close, 2025 to 2026
- THB 6.43
- All time high, 2026
- THB 6.43
- 52 week high, THB 4.73 low
- 338
- Daily sessions since 2025
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
PINGAN01 key facts
- Ping An Insurance (Group) Company of China, Ltd. (PINGAN01) closed at THB 5.10 on Sep 28, 2026 on SET.
- PINGAN01's all time high close is THB 6.43, set on Jan 30, 2026; its all time low close is THB 4.05 on May 26, 2025.
- PINGAN01's 52 week range is THB 4.73 to THB 6.43.
- PINGAN01 returned +7.9% over the year to Sep 28, 2026.
- Since May 19, 2025 PINGAN01 returned +23%, +16.4% a year compounded.
- PINGAN01's deepest drawdown was -25.1% from Feb 10, 2026 to Jun 26, 2026.
- DataCedar holds 338 daily sessions of PINGAN01 history from May 19, 2025 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
PINGAN01 price chart, 2025 to 2026
PINGAN01 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.8% |
| 3 months | +5.9% |
| 6 months | -5.3% |
| Year to date | -12.3% |
| 1 year | +7.9% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since May 19, 2025 | +22.9% |
| Compound annual growth, 1.4 years | +16.4% |
PINGAN01 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 6.43 on Jan 30, 2026
- All time low close
- THB 4.05 on May 26, 2025
- 52 week high
- THB 6.43 on Jan 30, 2026
- 52 week low
- THB 4.73 on Oct 8, 2025
- Deepest drawdown
- -25.1% from Feb 10, 2026 to Jun 26, 2026, not yet recovered
- Best single session
- +7.6% on Dec 8, 2025
- Worst single session
- -7.6% on Mar 23, 2026
- Volatility, 1 year annualised
- 33.5%
- Sessions closing higher, 1 year
- 35%
PINGAN01 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on May 19, 2025; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 5.91 | THB 6.43 | THB 4.78 | THB 5.10 | -12.3% | 11.6M | 186 |
| 2025 | THB 4.17 | THB 5.91 | THB 4.05 | THB 5.81 | n/a | 7.1M | 152 |
PINGAN01 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 5.10 | -3.9% |
| August 2026 | THB 5.31 | -5.3% |
| July 2026 | THB 5.60 | +14.5% |
| June 2026 | THB 4.90 | -10.7% |
| May 2026 | THB 5.48 | -4.2% |
| April 2026 | THB 5.72 | +6.2% |
| March 2026 | THB 5.39 | -8.9% |
| February 2026 | THB 5.91 | -8.1% |
| January 2026 | THB 6.43 | +10.7% |
| December 2025 | THB 5.81 | +13.0% |
| November 2025 | THB 5.15 | +0.9% |
| October 2025 | THB 5.10 | +5.9% |
About the PINGAN01 data
Daily bars. 338 sessions from May 19, 2025 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 19, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/PINGAN01/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- PIMO Pioneer Motor Public Company Limited
- PIMO-R Pioneer Motor Public Company Limited
- PIN Pinthong Industrial Park Public Company Limited
- PIN-R Pinthong Industrial Park Public Company Limited
- PIS Pro Inside Public Company Limited
- PIS-R Pro Inside Public Company Limited
- PJW Panjawattana Plastic Public Company Limited
- PJW-R Panjawattana Plastic Public Company Limited
Common questions
PINGAN01 share price history
