PepsiCo, Inc. (BKK:PEP80)
Thailand · Delayed Price · Currency is THB 0.9900
+0.0100 (1.02%)
Last updated: Mar 24, 2026, 3:12 PM ICT
BKK:PEP80 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 1.01 | 1.01 | 0.98 | 0.98 | 0.98 | -2.97% | 229,602 |
| Mar 20, 2026 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | - | 126,457 |
| Mar 19, 2026 | 1.02 | 1.03 | 1.00 | 1.01 | 1.01 | -1.94% | 239,651 |
| Mar 18, 2026 | 1.02 | 1.03 | 1.01 | 1.03 | 1.03 | - | 327,472 |
| Mar 17, 2026 | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | -0.96% | 98,893 |
| Mar 16, 2026 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | 1.96% | 717,742 |
| Mar 13, 2026 | 1.02 | 1.04 | 1.01 | 1.02 | 1.02 | 0.99% | 346,403 |
| Mar 12, 2026 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -0.98% | 180,453 |
| Mar 11, 2026 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | 0.99% | 19,137 |
| Mar 10, 2026 | 1.03 | 1.04 | 1.01 | 1.01 | 1.01 | -0.98% | 225,172 |
| Mar 9, 2026 | 1.00 | 1.03 | 0.99 | 1.02 | 1.02 | -1.92% | 338,766 |
| Mar 6, 2026 | 1.04 | 1.04 | 1.01 | 1.04 | 1.04 | - | 393,907 |
| Mar 5, 2026 | 1.04 | 1.04 | 1.02 | 1.04 | 1.03 | - | 127,213 |
| Mar 4, 2026 | 1.06 | 1.07 | 1.03 | 1.04 | 1.03 | -1.89% | 934,256 |
| Mar 2, 2026 | 1.04 | 1.07 | 1.04 | 1.06 | 1.05 | 1.92% | 2,871,447 |
| Feb 27, 2026 | 1.05 | 1.06 | 1.02 | 1.04 | 1.03 | - | 588,915 |
| Feb 26, 2026 | 1.05 | 1.05 | 1.03 | 1.04 | 1.03 | - | 137,182 |
| Feb 25, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.03 | - | 417,629 |
| Feb 24, 2026 | 1.03 | 1.05 | 1.01 | 1.04 | 1.03 | 0.97% | 297,292 |
| Feb 23, 2026 | 1.02 | 1.03 | 1.01 | 1.03 | 1.02 | 0.98% | 23,045 |
| Feb 20, 2026 | 1.02 | 1.03 | 1.01 | 1.02 | 1.01 | 0.99% | 142,077 |
| Feb 19, 2026 | 1.02 | 1.03 | 1.01 | 1.01 | 1.00 | -0.98% | 302,210 |
| Feb 18, 2026 | 1.04 | 1.04 | 1.00 | 1.02 | 1.01 | -2.86% | 826,604 |
| Feb 17, 2026 | 1.01 | 1.05 | 1.01 | 1.05 | 1.04 | 2.94% | 158,014 |
| Feb 16, 2026 | 1.05 | 1.05 | 1.01 | 1.02 | 1.01 | -2.86% | 130,841 |
| Feb 13, 2026 | 1.05 | 1.06 | 1.03 | 1.05 | 1.04 | 0.96% | 248,801 |
| Feb 12, 2026 | 1.04 | 1.06 | 1.03 | 1.04 | 1.03 | - | 254,366 |
| Feb 11, 2026 | 1.03 | 1.05 | 1.03 | 1.04 | 1.03 | 1.96% | 268,633 |
| Feb 10, 2026 | 1.06 | 1.07 | 1.02 | 1.02 | 1.01 | -4.67% | 492,442 |
| Feb 9, 2026 | 1.06 | 1.08 | 1.06 | 1.07 | 1.06 | 1.90% | 6,807,342 |
| Feb 6, 2026 | 1.04 | 1.08 | 1.04 | 1.05 | 1.04 | -0.94% | 5,175,993 |
| Feb 5, 2026 | 1.01 | 1.07 | 1.01 | 1.06 | 1.05 | 3.92% | 1,578,584 |
| Feb 4, 2026 | 0.98 | 1.03 | 0.98 | 1.02 | 1.01 | 5.15% | 5,284,823 |
| Feb 3, 2026 | 0.97 | 0.99 | 0.96 | 0.97 | 0.96 | - | 6,086,737 |
| Feb 2, 2026 | 0.92 | 0.98 | 0.92 | 0.97 | 0.96 | 5.43% | 1,354,267 |
| Jan 30, 2026 | 0.93 | 0.94 | 0.92 | 0.92 | 0.91 | -2.13% | 1,081,713 |
| Jan 29, 2026 | 0.93 | 0.94 | 0.92 | 0.94 | 0.93 | 2.17% | 4,042,281 |
| Jan 28, 2026 | 0.91 | 0.93 | 0.91 | 0.92 | 0.91 | 1.10% | 3,517,735 |
| Jan 27, 2026 | 0.91 | 0.92 | 0.91 | 0.91 | 0.90 | - | 1,378,498 |
| Jan 26, 2026 | 0.91 | 0.92 | 0.89 | 0.91 | 0.90 | - | 420,709 |
| Jan 23, 2026 | 0.93 | 0.93 | 0.90 | 0.91 | 0.90 | -2.15% | 173,450 |
| Jan 22, 2026 | 0.93 | 0.93 | 0.91 | 0.93 | 0.92 | - | 303,110 |
| Jan 21, 2026 | 0.93 | 0.94 | 0.91 | 0.93 | 0.92 | - | 3,113,353 |
| Jan 20, 2026 | 0.93 | 0.93 | 0.91 | 0.93 | 0.92 | - | 237,064 |
| Jan 19, 2026 | 0.93 | 0.95 | 0.91 | 0.93 | 0.92 | 1.09% | 2,245,241 |
| Jan 16, 2026 | 0.92 | 0.94 | 0.91 | 0.92 | 0.91 | - | 1,666,338 |
| Jan 15, 2026 | 0.90 | 0.93 | 0.90 | 0.92 | 0.91 | 2.22% | 2,134,491 |
| Jan 14, 2026 | 0.90 | 0.91 | 0.89 | 0.90 | 0.89 | 1.12% | 375,761 |
| Jan 13, 2026 | 0.88 | 0.90 | 0.88 | 0.89 | 0.88 | 1.14% | 1,903,474 |
| Jan 12, 2026 | 0.89 | 0.90 | 0.87 | 0.88 | 0.87 | -1.12% | 1,943,824 |