President Automobile Industries PCL (BKK:PACO)
Thailand · Delayed Price · Currency is THB 1.130
-0.030 (-2.59%)
At close: Jan 30, 2026
BKK:PACO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.17 | 1.17 | 1.07 | 1.13 | 1.13 | -2.59% | 1,073,700 |
| Jan 29, 2026 | 1.19 | 1.20 | 1.15 | 1.16 | 1.16 | -1.69% | 264,650 |
| Jan 28, 2026 | 1.23 | 1.23 | 1.17 | 1.18 | 1.18 | -4.07% | 394,800 |
| Jan 27, 2026 | 1.22 | 1.23 | 1.21 | 1.23 | 1.23 | - | 242,960 |
| Jan 26, 2026 | 1.26 | 1.26 | 1.20 | 1.23 | 1.23 | 1.65% | 56,619 |
| Jan 23, 2026 | 1.24 | 1.25 | 1.10 | 1.21 | 1.21 | -2.42% | 735,000 |
| Jan 22, 2026 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | - | 184,100 |
| Jan 21, 2026 | 1.25 | 1.32 | 1.22 | 1.24 | 1.24 | - | 519,906 |
| Jan 20, 2026 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | - | 128,902 |
| Jan 19, 2026 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | - | 192,702 |
| Jan 16, 2026 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | - | 302,303 |
| Jan 15, 2026 | 1.32 | 1.32 | 1.23 | 1.24 | 1.24 | -3.13% | 524,100 |
| Jan 14, 2026 | 1.25 | 1.29 | 1.23 | 1.28 | 1.28 | 1.59% | 405,100 |
| Jan 13, 2026 | 1.28 | 1.29 | 1.26 | 1.26 | 1.26 | -2.33% | 53,701 |
| Jan 12, 2026 | 1.29 | 1.30 | 1.29 | 1.29 | 1.29 | -0.77% | 166,909 |
| Jan 9, 2026 | 1.29 | 1.30 | 1.28 | 1.30 | 1.30 | 0.78% | 24,400 |
| Jan 8, 2026 | 1.30 | 1.30 | 1.26 | 1.29 | 1.29 | -0.77% | 100,300 |
| Jan 7, 2026 | 1.30 | 1.32 | 1.30 | 1.30 | 1.30 | -0.76% | 141,500 |
| Jan 6, 2026 | 1.29 | 1.31 | 1.28 | 1.31 | 1.31 | 1.55% | 30,400 |
| Jan 5, 2026 | 1.28 | 1.29 | 1.27 | 1.29 | 1.29 | 0.78% | 108,603 |
| Dec 30, 2025 | 1.30 | 1.30 | 1.25 | 1.28 | 1.28 | -1.54% | 72,100 |
| Dec 29, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 12,302 |
| Dec 26, 2025 | 1.31 | 1.32 | 1.28 | 1.30 | 1.30 | -1.52% | 20,200 |
| Dec 25, 2025 | 1.32 | 1.32 | 1.31 | 1.32 | 1.32 | - | 16,601 |
| Dec 24, 2025 | 1.31 | 1.32 | 1.30 | 1.32 | 1.32 | - | 5,310 |
| Dec 23, 2025 | 1.31 | 1.32 | 1.30 | 1.32 | 1.32 | - | 93,100 |
| Dec 22, 2025 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | 1.54% | 8,236 |
| Dec 19, 2025 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | - | 24,582 |
| Dec 18, 2025 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | - | 43,700 |
| Dec 17, 2025 | 1.30 | 1.31 | 1.29 | 1.30 | 1.30 | - | 7,601 |
| Dec 16, 2025 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | - | 5,600 |
| Dec 15, 2025 | 1.26 | 1.30 | 1.26 | 1.30 | 1.30 | - | 25,201 |
| Dec 12, 2025 | 1.30 | 1.32 | 1.29 | 1.30 | 1.30 | - | 135,660 |
| Dec 11, 2025 | 1.30 | 1.31 | 1.29 | 1.30 | 1.30 | -1.52% | 27,100 |
| Dec 9, 2025 | 1.31 | 1.32 | 1.30 | 1.32 | 1.32 | 0.76% | 10,205 |
| Dec 8, 2025 | 1.31 | 1.31 | 1.29 | 1.31 | 1.31 | - | 48,201 |
| Dec 4, 2025 | 1.30 | 1.32 | 1.30 | 1.31 | 1.31 | - | 124,600 |
| Dec 3, 2025 | 1.28 | 1.31 | 1.28 | 1.31 | 1.31 | - | 2,601 |
| Dec 2, 2025 | 1.27 | 1.31 | 1.27 | 1.31 | 1.31 | 2.34% | 19,211 |
| Dec 1, 2025 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | -0.78% | 10,712 |
| Nov 28, 2025 | 1.32 | 1.32 | 1.29 | 1.29 | 1.29 | -2.27% | 55,344 |
| Nov 27, 2025 | 1.29 | 1.40 | 1.28 | 1.32 | 1.32 | 2.33% | 39,908 |
| Nov 26, 2025 | 1.27 | 1.31 | 1.27 | 1.29 | 1.29 | 0.78% | 344,400 |
| Nov 25, 2025 | 1.28 | 1.29 | 1.26 | 1.28 | 1.28 | -0.78% | 95,200 |
| Nov 24, 2025 | 1.29 | 1.29 | 1.27 | 1.29 | 1.29 | - | 37,522 |
| Nov 21, 2025 | 1.25 | 1.31 | 1.25 | 1.29 | 1.29 | 3.20% | 427,000 |
| Nov 20, 2025 | 1.25 | 1.27 | 1.25 | 1.25 | 1.25 | -0.79% | 106,400 |
| Nov 19, 2025 | 1.27 | 1.28 | 1.25 | 1.26 | 1.26 | -2.33% | 341,305 |
| Nov 18, 2025 | 1.32 | 1.33 | 1.25 | 1.29 | 1.29 | -3.01% | 594,900 |
| Nov 17, 2025 | 1.35 | 1.35 | 1.32 | 1.33 | 1.33 | -1.48% | 71,000 |