PepsiCo, Inc. (BKK:PEP80)
Thailand · Delayed Price · Currency is THB 1.000
+0.010 (1.01%)
At close: Oct 28, 2025
PepsiCo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 0.98 | 1.02 | 0.96 | 0.97 | 0.97 | -3.00% | 1,017,860 |
| Oct 28, 2025 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | 1.01% | 235,938 |
| Oct 27, 2025 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | - | 164,971 |
| Oct 24, 2025 | 1.01 | 1.02 | 0.99 | 0.99 | 0.99 | -1.00% | 1,428,772 |
| Oct 22, 2025 | 1.01 | 1.03 | 1.00 | 1.00 | 1.00 | - | 432,150 |
| Oct 21, 2025 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | - | 567,614 |
| Oct 20, 2025 | 1.00 | 1.03 | 1.00 | 1.00 | 1.00 | - | 2,368,665 |
| Oct 17, 2025 | 0.98 | 1.01 | 0.98 | 1.00 | 1.00 | 2.04% | 4,393,391 |
| Oct 16, 2025 | 0.98 | 0.99 | 0.97 | 0.98 | 0.98 | - | 1,677,918 |
| Oct 15, 2025 | 0.98 | 0.99 | 0.97 | 0.98 | 0.98 | - | 1,469,892 |
| Oct 14, 2025 | 0.96 | 0.99 | 0.95 | 0.98 | 0.98 | 2.08% | 6,802,103 |
| Oct 10, 2025 | 0.92 | 0.96 | 0.91 | 0.96 | 0.96 | 4.35% | 7,294,124 |
| Oct 9, 2025 | 0.92 | 0.92 | 0.91 | 0.92 | 0.92 | -1.08% | 469,944 |
| Oct 8, 2025 | 0.91 | 0.93 | 0.91 | 0.93 | 0.93 | 2.20% | 230,082 |
| Oct 7, 2025 | 0.92 | 0.93 | 0.90 | 0.91 | 0.91 | -2.15% | 289,450 |
| Oct 6, 2025 | 0.92 | 0.94 | 0.92 | 0.93 | 0.93 | 1.09% | 241,127 |
| Oct 3, 2025 | 0.94 | 0.94 | 0.92 | 0.92 | 0.92 | -2.13% | 280,637 |
| Oct 2, 2025 | 0.91 | 0.94 | 0.91 | 0.94 | 0.94 | 3.30% | 1,085,523 |
| Oct 1, 2025 | 0.91 | 0.92 | 0.90 | 0.91 | 0.91 | - | 284,902 |
| Sep 30, 2025 | 0.91 | 0.92 | 0.89 | 0.91 | 0.91 | - | 774,872 |
| Sep 29, 2025 | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | -1.09% | 64,692 |
| Sep 26, 2025 | 0.92 | 0.95 | 0.90 | 0.92 | 0.92 | 1.10% | 2,763,432 |
| Sep 25, 2025 | 0.91 | 0.92 | 0.90 | 0.91 | 0.91 | - | 1,203,953 |
| Sep 24, 2025 | 0.91 | 0.91 | 0.90 | 0.91 | 0.91 | - | 70,096 |
| Sep 23, 2025 | 0.91 | 0.91 | 0.89 | 0.91 | 0.91 | 1.11% | 606,960 |
| Sep 22, 2025 | 0.91 | 0.91 | 0.90 | 0.90 | 0.90 | -1.10% | 115,879 |
| Sep 19, 2025 | 0.91 | 0.91 | 0.90 | 0.91 | 0.91 | - | 150,171 |
| Sep 18, 2025 | 0.90 | 0.91 | 0.89 | 0.91 | 0.91 | 2.25% | 432,159 |
| Sep 17, 2025 | 0.90 | 0.92 | 0.89 | 0.89 | 0.89 | -1.11% | 2,220,734 |
| Sep 16, 2025 | 0.92 | 0.93 | 0.89 | 0.90 | 0.90 | -2.17% | 1,563,511 |
| Sep 15, 2025 | 0.92 | 0.93 | 0.91 | 0.92 | 0.92 | - | 375,795 |
| Sep 12, 2025 | 0.91 | 0.93 | 0.91 | 0.92 | 0.92 | - | 2,092,113 |
| Sep 11, 2025 | 0.92 | 0.93 | 0.90 | 0.92 | 0.92 | 1.10% | 6,446,005 |
| Sep 10, 2025 | 0.91 | 0.92 | 0.90 | 0.91 | 0.91 | - | 405,730 |
| Sep 9, 2025 | 0.94 | 0.94 | 0.89 | 0.91 | 0.91 | -3.19% | 4,852,833 |
| Sep 8, 2025 | 0.95 | 0.95 | 0.93 | 0.94 | 0.94 | -2.08% | 817,561 |
| Sep 5, 2025 | 0.97 | 0.97 | 0.95 | 0.96 | 0.96 | -1.03% | 558,891 |
| Sep 4, 2025 | 0.98 | 0.98 | 0.95 | 0.97 | 0.96 | -2.02% | 1,215,697 |
| Sep 3, 2025 | 1.00 | 1.02 | 0.97 | 0.99 | 0.98 | 2.06% | 4,813,321 |
| Sep 2, 2025 | 0.96 | 0.98 | 0.96 | 0.97 | 0.96 | - | 194,747 |
| Sep 1, 2025 | 0.96 | 0.97 | 0.95 | 0.97 | 0.96 | 1.04% | 86,989 |
| Aug 29, 2025 | 0.96 | 0.97 | 0.95 | 0.96 | 0.95 | -1.03% | 136,718 |
| Aug 28, 2025 | 0.96 | 0.97 | 0.95 | 0.97 | 0.96 | 1.04% | 453,406 |
| Aug 27, 2025 | 0.96 | 0.97 | 0.94 | 0.96 | 0.95 | 1.05% | 269,697 |
| Aug 26, 2025 | 0.97 | 0.97 | 0.95 | 0.95 | 0.94 | -1.04% | 1,907,199 |
| Aug 25, 2025 | 0.99 | 0.99 | 0.95 | 0.96 | 0.95 | -3.03% | 1,270,985 |
| Aug 22, 2025 | 0.99 | 1.00 | 0.98 | 0.99 | 0.98 | - | 83,924 |
| Aug 21, 2025 | 1.00 | 1.01 | 0.98 | 0.99 | 0.98 | -1.00% | 233,538 |
| Aug 20, 2025 | 0.97 | 1.01 | 0.97 | 1.00 | 0.99 | 2.04% | 1,434,627 |
| Aug 19, 2025 | 0.98 | 0.98 | 0.97 | 0.98 | 0.97 | 1.03% | 277,153 |