President Automobile Industries PCL (BKK:PACO)
Thailand · Delayed Price · Currency is THB 1.460
-0.010 (-0.68%)
Aug 24, 2026, 4:35 PM ICT
BKK:PACO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 1.47 | 1.47 | 1.45 | 1.46 | 1.46 | -0.68% | 300,127 |
| Aug 21, 2026 | 1.47 | 1.47 | 1.45 | 1.47 | 1.47 | 0.68% | 332,302 |
| Aug 20, 2026 | 1.47 | 1.47 | 1.43 | 1.46 | 1.46 | 1.39% | 560,212 |
| Aug 19, 2026 | 1.50 | 1.50 | 1.48 | 1.49 | 1.44 | -0.67% | 912,516 |
| Aug 18, 2026 | 1.51 | 1.52 | 1.50 | 1.50 | 1.45 | -0.66% | 410,005 |
| Aug 17, 2026 | 1.47 | 1.51 | 1.47 | 1.51 | 1.46 | 2.03% | 506,305 |
| Aug 14, 2026 | 1.49 | 1.50 | 1.47 | 1.48 | 1.43 | -0.67% | 262,907 |
| Aug 13, 2026 | 1.46 | 1.60 | 1.46 | 1.49 | 1.44 | 2.05% | 2,235,740 |
| Aug 11, 2026 | 1.45 | 1.46 | 1.44 | 1.46 | 1.41 | 1.39% | 462,766 |
| Aug 10, 2026 | 1.46 | 1.46 | 1.44 | 1.44 | 1.39 | -2.04% | 526,511 |
| Aug 7, 2026 | 1.47 | 1.48 | 1.45 | 1.47 | 1.42 | -0.68% | 557,381 |
| Aug 6, 2026 | 1.47 | 1.48 | 1.46 | 1.48 | 1.43 | 1.37% | 130,953 |
| Aug 5, 2026 | 1.47 | 1.47 | 1.46 | 1.46 | 1.41 | -0.68% | 358,800 |
| Aug 4, 2026 | 1.47 | 1.48 | 1.46 | 1.47 | 1.42 | - | 248,502 |
| Aug 3, 2026 | 1.45 | 1.47 | 1.45 | 1.47 | 1.42 | 0.68% | 179,900 |
| Jul 31, 2026 | 1.43 | 1.46 | 1.43 | 1.46 | 1.41 | - | 157,000 |
| Jul 30, 2026 | 1.44 | 1.46 | 1.44 | 1.46 | 1.41 | 0.69% | 324,500 |
| Jul 27, 2026 | 1.44 | 1.46 | 1.44 | 1.45 | 1.40 | -0.68% | 439,702 |
| Jul 24, 2026 | 1.44 | 1.46 | 1.44 | 1.46 | 1.41 | 1.39% | 105,947 |
| Jul 23, 2026 | 1.46 | 1.47 | 1.44 | 1.44 | 1.39 | -1.37% | 190,201 |
| Jul 22, 2026 | 1.45 | 1.54 | 1.44 | 1.46 | 1.41 | 0.69% | 1,367,456 |
| Jul 21, 2026 | 1.45 | 1.45 | 1.43 | 1.45 | 1.40 | - | 258,701 |
| Jul 20, 2026 | 1.44 | 1.45 | 1.43 | 1.45 | 1.40 | 0.69% | 297,805 |
| Jul 17, 2026 | 1.43 | 1.45 | 1.43 | 1.44 | 1.39 | - | 179,382 |
| Jul 16, 2026 | 1.45 | 1.46 | 1.44 | 1.44 | 1.39 | -0.69% | 166,253 |
| Jul 15, 2026 | 1.46 | 1.47 | 1.43 | 1.45 | 1.40 | 0.69% | 361,802 |
| Jul 14, 2026 | 1.46 | 1.46 | 1.40 | 1.44 | 1.39 | -1.37% | 461,802 |
| Jul 13, 2026 | 1.42 | 1.47 | 1.41 | 1.46 | 1.41 | 2.82% | 1,431,001 |
| Jul 10, 2026 | 1.36 | 1.42 | 1.35 | 1.42 | 1.37 | 3.65% | 1,287,600 |
| Jul 9, 2026 | 1.36 | 1.38 | 1.35 | 1.37 | 1.32 | 0.74% | 72,900 |
| Jul 8, 2026 | 1.39 | 1.40 | 1.32 | 1.36 | 1.31 | -2.86% | 808,100 |
| Jul 7, 2026 | 1.42 | 1.42 | 1.39 | 1.40 | 1.35 | - | 85,011 |
| Jul 6, 2026 | 1.40 | 1.40 | 1.38 | 1.40 | 1.35 | - | 434,010 |
| Jul 3, 2026 | 1.42 | 1.43 | 1.39 | 1.40 | 1.35 | -2.10% | 365,304 |
| Jul 2, 2026 | 1.41 | 1.44 | 1.41 | 1.43 | 1.38 | 1.42% | 742,401 |
| Jul 1, 2026 | 1.42 | 1.42 | 1.40 | 1.41 | 1.36 | -1.40% | 698,235 |
| Jun 30, 2026 | 1.39 | 1.43 | 1.37 | 1.43 | 1.38 | 4.38% | 2,490,001 |
| Jun 29, 2026 | 1.36 | 1.37 | 1.35 | 1.37 | 1.32 | 0.74% | 331,200 |
| Jun 26, 2026 | 1.36 | 1.36 | 1.34 | 1.36 | 1.31 | - | 108,100 |
| Jun 25, 2026 | 1.35 | 1.36 | 1.35 | 1.36 | 1.31 | 0.74% | 142,001 |
| Jun 24, 2026 | 1.35 | 1.35 | 1.33 | 1.35 | 1.30 | -0.74% | 55,500 |
| Jun 23, 2026 | 1.37 | 1.38 | 1.34 | 1.36 | 1.31 | -0.73% | 202,100 |
| Jun 22, 2026 | 1.34 | 1.37 | 1.33 | 1.37 | 1.32 | 1.48% | 154,806 |
| Jun 19, 2026 | 1.35 | 1.35 | 1.34 | 1.35 | 1.30 | - | 40,900 |
| Jun 18, 2026 | 1.35 | 1.35 | 1.33 | 1.35 | 1.30 | 0.75% | 71,900 |
| Jun 17, 2026 | 1.34 | 1.35 | 1.33 | 1.34 | 1.30 | 0.75% | 24,300 |
| Jun 16, 2026 | 1.33 | 1.34 | 1.32 | 1.33 | 1.29 | - | 30,312 |
| Jun 15, 2026 | 1.35 | 1.35 | 1.33 | 1.33 | 1.29 | - | 80,301 |
| Jun 12, 2026 | 1.30 | 1.33 | 1.30 | 1.33 | 1.29 | 1.53% | 71,916 |
| Jun 11, 2026 | 1.33 | 1.33 | 1.29 | 1.31 | 1.27 | -0.76% | 154,100 |