President Automobile Industries PCL (BKK:PACO)
Thailand · Delayed Price · Currency is THB 1.290
-0.110 (-7.86%)
Apr 30, 2026, 4:36 PM ICT
BKK:PACO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 1.30 | 1.30 | 1.27 | 1.29 | 1.29 | -7.86% | 715,802 |
| Apr 29, 2026 | 1.37 | 1.40 | 1.36 | 1.40 | 1.30 | 2.19% | 1,268,949 |
| Apr 28, 2026 | 1.36 | 1.37 | 1.35 | 1.37 | 1.27 | 1.48% | 394,561 |
| Apr 27, 2026 | 1.36 | 1.36 | 1.35 | 1.35 | 1.25 | - | 324,801 |
| Apr 24, 2026 | 1.35 | 1.36 | 1.35 | 1.35 | 1.25 | 0.75% | 407,458 |
| Apr 23, 2026 | 1.34 | 1.35 | 1.34 | 1.34 | 1.24 | -0.74% | 220,115 |
| Apr 22, 2026 | 1.35 | 1.35 | 1.34 | 1.35 | 1.25 | 0.75% | 194,800 |
| Apr 21, 2026 | 1.34 | 1.35 | 1.33 | 1.34 | 1.24 | - | 208,216 |
| Apr 20, 2026 | 1.34 | 1.35 | 1.33 | 1.34 | 1.24 | - | 323,902 |
| Apr 17, 2026 | 1.33 | 1.34 | 1.32 | 1.34 | 1.24 | 0.75% | 151,738 |
| Apr 16, 2026 | 1.32 | 1.33 | 1.31 | 1.33 | 1.24 | 0.76% | 262,783 |
| Apr 10, 2026 | 1.30 | 1.32 | 1.30 | 1.32 | 1.23 | 1.54% | 142,451 |
| Apr 9, 2026 | 1.30 | 1.30 | 1.28 | 1.30 | 1.21 | 0.78% | 93,105 |
| Apr 8, 2026 | 1.30 | 1.30 | 1.28 | 1.29 | 1.20 | - | 117,335 |
| Apr 7, 2026 | 1.30 | 1.30 | 1.28 | 1.29 | 1.20 | - | 99,193 |
| Apr 3, 2026 | 1.29 | 1.29 | 1.28 | 1.29 | 1.20 | - | 348,011 |
| Apr 2, 2026 | 1.30 | 1.30 | 1.28 | 1.29 | 1.20 | -0.77% | 149,301 |
| Apr 1, 2026 | 1.29 | 1.30 | 1.27 | 1.30 | 1.21 | 0.78% | 370,040 |
| Mar 31, 2026 | 1.29 | 1.29 | 1.27 | 1.29 | 1.20 | - | 203,500 |
| Mar 30, 2026 | 1.29 | 1.30 | 1.27 | 1.29 | 1.20 | - | 45,002 |
| Mar 27, 2026 | 1.28 | 1.29 | 1.26 | 1.29 | 1.20 | 0.78% | 47,494 |
| Mar 26, 2026 | 1.28 | 1.29 | 1.27 | 1.28 | 1.19 | - | 63,000 |
| Mar 25, 2026 | 1.29 | 1.29 | 1.26 | 1.28 | 1.19 | 0.79% | 65,771 |
| Mar 24, 2026 | 1.24 | 1.28 | 1.24 | 1.27 | 1.18 | 0.79% | 66,602 |
| Mar 23, 2026 | 1.27 | 1.29 | 1.25 | 1.26 | 1.17 | -1.56% | 89,800 |
| Mar 20, 2026 | 1.27 | 1.28 | 1.25 | 1.28 | 1.19 | 0.79% | 277,604 |
| Mar 19, 2026 | 1.30 | 1.30 | 1.26 | 1.27 | 1.18 | -0.78% | 150,904 |
| Mar 18, 2026 | 1.28 | 1.30 | 1.27 | 1.28 | 1.19 | 0.79% | 132,544 |
| Mar 17, 2026 | 1.28 | 1.30 | 1.26 | 1.27 | 1.18 | -0.78% | 148,912 |
| Mar 16, 2026 | 1.32 | 1.32 | 1.20 | 1.28 | 1.19 | -1.54% | 168,010 |
| Mar 13, 2026 | 1.30 | 1.31 | 1.28 | 1.30 | 1.21 | 0.78% | 105,001 |
| Mar 12, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.20 | - | 74,303 |
| Mar 11, 2026 | 1.28 | 1.30 | 1.28 | 1.29 | 1.20 | - | 79,900 |
| Mar 10, 2026 | 1.31 | 1.31 | 1.29 | 1.29 | 1.20 | 0.78% | 66,500 |
| Mar 9, 2026 | 1.25 | 1.30 | 1.24 | 1.28 | 1.19 | - | 472,205 |
| Mar 6, 2026 | 1.19 | 1.32 | 1.19 | 1.28 | 1.19 | 4.07% | 496,199 |
| Mar 5, 2026 | 1.23 | 1.25 | 1.22 | 1.23 | 1.14 | - | 76,900 |
| Mar 4, 2026 | 1.25 | 1.30 | 1.17 | 1.23 | 1.14 | -3.15% | 1,005,200 |
| Mar 2, 2026 | 1.30 | 1.30 | 1.25 | 1.27 | 1.18 | -3.05% | 2,011,905 |
| Feb 27, 2026 | 1.31 | 1.32 | 1.30 | 1.31 | 1.22 | - | 636,340 |
| Feb 26, 2026 | 1.31 | 1.33 | 1.30 | 1.31 | 1.22 | - | 755,862 |
| Feb 25, 2026 | 1.33 | 1.34 | 1.30 | 1.31 | 1.22 | -1.50% | 504,443 |
| Feb 24, 2026 | 1.28 | 1.33 | 1.28 | 1.33 | 1.24 | 3.91% | 807,500 |
| Feb 23, 2026 | 1.28 | 1.33 | 1.27 | 1.28 | 1.19 | 0.79% | 300,704 |
| Feb 20, 2026 | 1.35 | 1.35 | 1.26 | 1.27 | 1.18 | -5.93% | 409,302 |
| Feb 19, 2026 | 1.30 | 1.35 | 1.27 | 1.35 | 1.25 | 7.14% | 670,130 |
| Feb 18, 2026 | 1.26 | 1.28 | 1.25 | 1.26 | 1.17 | -1.56% | 322,400 |
| Feb 17, 2026 | 1.26 | 1.29 | 1.23 | 1.28 | 1.19 | 3.23% | 341,347 |
| Feb 16, 2026 | 1.24 | 1.26 | 1.23 | 1.24 | 1.15 | 1.64% | 318,712 |
| Feb 13, 2026 | 1.22 | 1.23 | 1.19 | 1.22 | 1.13 | 0.83% | 258,602 |