President Automobile Industries PCL (BKK:PACO)
Thailand · Delayed Price · Currency is THB 1.380
0.00 (0.00%)
Aug 29, 2025, 4:37 PM ICT
BKK:PACO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1.36 | 1.38 | 1.36 | 1.38 | 1.38 | - | 72,009 |
| Aug 28, 2025 | 1.38 | 1.38 | 1.36 | 1.38 | 1.38 | 0.73% | 42,709 |
| Aug 27, 2025 | 1.38 | 1.38 | 1.36 | 1.37 | 1.37 | 0.74% | 155,600 |
| Aug 26, 2025 | 1.39 | 1.39 | 1.36 | 1.36 | 1.36 | -0.73% | 179,502 |
| Aug 25, 2025 | 1.38 | 1.38 | 1.35 | 1.37 | 1.37 | -0.72% | 244,400 |
| Aug 22, 2025 | 1.37 | 1.41 | 1.36 | 1.38 | 1.38 | 0.73% | 92,030 |
| Aug 21, 2025 | 1.40 | 1.42 | 1.37 | 1.37 | 1.37 | -4.86% | 192,609 |
| Aug 20, 2025 | 1.43 | 1.45 | 1.42 | 1.44 | 1.39 | 2.13% | 462,290 |
| Aug 19, 2025 | 1.43 | 1.44 | 1.41 | 1.41 | 1.36 | 0.71% | 236,255 |
| Aug 18, 2025 | 1.40 | 1.44 | 1.40 | 1.40 | 1.35 | - | 333,855 |
| Aug 15, 2025 | 1.38 | 1.41 | 1.38 | 1.40 | 1.35 | - | 119,055 |
| Aug 14, 2025 | 1.37 | 1.40 | 1.37 | 1.40 | 1.35 | 2.19% | 334,198 |
| Aug 13, 2025 | 1.39 | 1.40 | 1.35 | 1.37 | 1.32 | - | 307,637 |
| Aug 8, 2025 | 1.38 | 1.39 | 1.37 | 1.37 | 1.32 | - | 628,471 |
| Aug 7, 2025 | 1.37 | 1.38 | 1.37 | 1.37 | 1.32 | - | 92,894 |
| Aug 6, 2025 | 1.38 | 1.38 | 1.34 | 1.37 | 1.32 | 0.74% | 199,822 |
| Aug 5, 2025 | 1.38 | 1.38 | 1.34 | 1.36 | 1.31 | -0.73% | 198,014 |
| Aug 4, 2025 | 1.34 | 1.37 | 1.34 | 1.37 | 1.32 | 2.24% | 101,400 |
| Aug 1, 2025 | 1.38 | 1.38 | 1.34 | 1.34 | 1.29 | -1.47% | 135,412 |
| Jul 31, 2025 | 1.39 | 1.41 | 1.36 | 1.36 | 1.31 | -1.45% | 544,438 |
| Jul 30, 2025 | 1.40 | 1.40 | 1.35 | 1.38 | 1.33 | 2.22% | 349,905 |
| Jul 29, 2025 | 1.39 | 1.42 | 1.35 | 1.35 | 1.30 | -1.46% | 596,603 |
| Jul 25, 2025 | 1.36 | 1.39 | 1.35 | 1.37 | 1.32 | 0.74% | 158,300 |
| Jul 24, 2025 | 1.37 | 1.38 | 1.33 | 1.36 | 1.31 | - | 305,600 |
| Jul 23, 2025 | 1.37 | 1.37 | 1.33 | 1.36 | 1.31 | 2.26% | 600,302 |
| Jul 22, 2025 | 1.32 | 1.38 | 1.32 | 1.33 | 1.28 | - | 493,900 |
| Jul 21, 2025 | 1.33 | 1.33 | 1.30 | 1.33 | 1.28 | - | 122,901 |
| Jul 18, 2025 | 1.32 | 1.34 | 1.32 | 1.33 | 1.28 | -0.75% | 241,002 |
| Jul 17, 2025 | 1.33 | 1.34 | 1.32 | 1.34 | 1.29 | 0.75% | 71,307 |
| Jul 16, 2025 | 1.33 | 1.33 | 1.32 | 1.33 | 1.28 | -0.75% | 126,909 |
| Jul 15, 2025 | 1.31 | 1.36 | 1.30 | 1.34 | 1.29 | 2.29% | 490,400 |
| Jul 14, 2025 | 1.31 | 1.33 | 1.30 | 1.31 | 1.26 | -1.50% | 92,700 |
| Jul 11, 2025 | 1.33 | 1.34 | 1.32 | 1.33 | 1.28 | - | 18,900 |
| Jul 9, 2025 | 1.34 | 1.34 | 1.32 | 1.33 | 1.28 | 0.76% | 2,500 |
| Jul 8, 2025 | 1.34 | 1.34 | 1.32 | 1.32 | 1.27 | - | 98,006 |
| Jul 7, 2025 | 1.32 | 1.33 | 1.32 | 1.32 | 1.27 | -0.75% | 19,801 |
| Jul 4, 2025 | 1.32 | 1.34 | 1.32 | 1.33 | 1.28 | -0.75% | 94,801 |
| Jul 3, 2025 | 1.32 | 1.34 | 1.30 | 1.34 | 1.29 | - | 50,400 |
| Jul 2, 2025 | 1.30 | 1.35 | 1.30 | 1.34 | 1.29 | 1.52% | 33,700 |
| Jul 1, 2025 | 1.31 | 1.33 | 1.22 | 1.32 | 1.27 | -0.75% | 385,972 |
| Jun 30, 2025 | 1.35 | 1.35 | 1.30 | 1.33 | 1.28 | - | 78,500 |
| Jun 27, 2025 | 1.36 | 1.36 | 1.32 | 1.33 | 1.28 | - | 51,710 |
| Jun 26, 2025 | 1.32 | 1.34 | 1.32 | 1.33 | 1.28 | 0.76% | 5,807 |
| Jun 25, 2025 | 1.32 | 1.33 | 1.28 | 1.32 | 1.27 | -0.75% | 144,918 |
| Jun 24, 2025 | 1.31 | 1.35 | 1.31 | 1.33 | 1.28 | -0.75% | 165,438 |
| Jun 23, 2025 | 1.34 | 1.34 | 1.32 | 1.34 | 1.29 | - | 52,280 |
| Jun 20, 2025 | 1.30 | 1.37 | 1.30 | 1.34 | 1.29 | 0.75% | 30,980 |
| Jun 19, 2025 | 1.34 | 1.35 | 1.30 | 1.33 | 1.28 | -0.75% | 302,203 |
| Jun 18, 2025 | 1.36 | 1.36 | 1.32 | 1.34 | 1.29 | 0.75% | 22,773 |
| Jun 17, 2025 | 1.35 | 1.36 | 1.33 | 1.33 | 1.28 | -1.48% | 64,400 |