President Automobile Industries PCL (BKK:PACO)
Thailand · Delayed Price · Currency is THB 1.270
-0.040 (-3.05%)
Mar 2, 2026, 4:35 PM ICT
BKK:PACO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 1.30 | 1.30 | 1.25 | 1.27 | 1.27 | -3.05% | 2,011,905 |
| Feb 27, 2026 | 1.31 | 1.32 | 1.30 | 1.31 | 1.31 | - | 636,340 |
| Feb 26, 2026 | 1.31 | 1.33 | 1.30 | 1.31 | 1.31 | - | 755,862 |
| Feb 25, 2026 | 1.33 | 1.34 | 1.30 | 1.31 | 1.31 | -1.50% | 504,443 |
| Feb 24, 2026 | 1.28 | 1.33 | 1.28 | 1.33 | 1.33 | 3.91% | 807,500 |
| Feb 23, 2026 | 1.28 | 1.33 | 1.27 | 1.28 | 1.28 | 0.79% | 300,704 |
| Feb 20, 2026 | 1.35 | 1.35 | 1.26 | 1.27 | 1.27 | -5.93% | 409,302 |
| Feb 19, 2026 | 1.30 | 1.35 | 1.27 | 1.35 | 1.35 | 7.14% | 670,130 |
| Feb 18, 2026 | 1.26 | 1.28 | 1.25 | 1.26 | 1.26 | -1.56% | 322,400 |
| Feb 17, 2026 | 1.26 | 1.29 | 1.23 | 1.28 | 1.28 | 3.23% | 341,347 |
| Feb 16, 2026 | 1.24 | 1.26 | 1.23 | 1.24 | 1.24 | 1.64% | 318,712 |
| Feb 13, 2026 | 1.22 | 1.23 | 1.19 | 1.22 | 1.22 | 0.83% | 258,602 |
| Feb 12, 2026 | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | 1.68% | 357,760 |
| Feb 11, 2026 | 1.19 | 1.22 | 1.17 | 1.19 | 1.19 | 0.85% | 424,500 |
| Feb 10, 2026 | 1.16 | 1.19 | 1.16 | 1.18 | 1.18 | 1.72% | 84,900 |
| Feb 9, 2026 | 1.14 | 1.17 | 1.14 | 1.16 | 1.16 | 1.75% | 247,700 |
| Feb 6, 2026 | 1.17 | 1.17 | 1.13 | 1.14 | 1.14 | -0.87% | 330,700 |
| Feb 5, 2026 | 1.16 | 1.18 | 1.15 | 1.15 | 1.15 | -2.54% | 287,202 |
| Feb 4, 2026 | 1.14 | 1.20 | 1.12 | 1.18 | 1.18 | 5.36% | 1,243,632 |
| Feb 3, 2026 | 1.13 | 1.13 | 1.10 | 1.12 | 1.12 | -0.88% | 338,400 |
| Feb 2, 2026 | 1.13 | 1.15 | 1.11 | 1.13 | 1.13 | - | 146,911 |
| 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 |