PepsiCo, Inc. (BKK:PEP80)
Thailand · Delayed Price · Currency is THB 0.9800
+0.0100 (1.03%)
Last updated: May 25, 2026, 11:41 AM ICT
BKK:PEP80 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 0.97 | 0.99 | 0.97 | 0.97 | 0.97 | -2.02% | 815,985 |
| May 21, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 1.02% | 299,975 |
| May 20, 2026 | 0.99 | 1.00 | 0.98 | 0.98 | 0.98 | -1.01% | 620,251 |
| May 19, 2026 | 0.97 | 0.99 | 0.96 | 0.99 | 0.99 | 2.06% | 491,783 |
| May 18, 2026 | 0.98 | 0.99 | 0.97 | 0.97 | 0.97 | -2.02% | 261,668 |
| May 15, 2026 | 0.98 | 0.99 | 0.97 | 0.99 | 0.99 | 1.02% | 241,800 |
| May 14, 2026 | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | -1.01% | 1,065,678 |
| May 13, 2026 | 0.99 | 0.99 | 0.97 | 0.99 | 0.99 | 1.02% | 292,943 |
| May 12, 2026 | 1.00 | 1.00 | 0.97 | 0.98 | 0.98 | -2.00% | 1,718,299 |
| May 11, 2026 | 1.02 | 1.02 | 0.99 | 1.00 | 1.00 | -0.99% | 667,569 |
| May 8, 2026 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | - | 206,123 |
| May 7, 2026 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | 1.00% | 143,035 |
| May 6, 2026 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | -0.99% | 807,962 |
| May 5, 2026 | 1.02 | 1.03 | 1.01 | 1.01 | 1.01 | -0.98% | 263,124 |
| Apr 30, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | - | 131,230 |
| Apr 29, 2026 | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | 0.99% | 540,293 |
| Apr 28, 2026 | 1.01 | 1.01 | 0.99 | 1.01 | 1.01 | - | 120,357 |
| Apr 27, 2026 | 1.01 | 1.02 | 0.99 | 1.01 | 1.01 | - | 255,279 |
| Apr 24, 2026 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | 1.00% | 124,373 |
| Apr 23, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | -0.99% | 578,817 |
| Apr 22, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | -0.98% | 477,756 |
| Apr 21, 2026 | 1.02 | 1.02 | 1.00 | 1.02 | 1.02 | - | 492,590 |
| Apr 20, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 0.99% | 162,273 |
| Apr 17, 2026 | 1.00 | 1.03 | 0.99 | 1.01 | 1.01 | 1.00% | 313,500 |
| Apr 16, 2026 | 1.02 | 1.02 | 0.99 | 1.00 | 1.00 | -1.96% | 120,608 |
| Apr 10, 2026 | 0.99 | 1.02 | 0.99 | 1.02 | 1.02 | 3.03% | 380,452 |
| Apr 9, 2026 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | -1.00% | 660,474 |
| Apr 8, 2026 | 1.02 | 1.02 | 0.99 | 1.00 | 1.00 | -1.96% | 298,355 |
| Apr 7, 2026 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | - | 39,722 |
| Apr 3, 2026 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | - | 51,955 |
| Apr 2, 2026 | 1.02 | 1.02 | 1.00 | 1.02 | 1.02 | - | 84,811 |
| Apr 1, 2026 | 1.03 | 1.04 | 1.00 | 1.02 | 1.02 | -0.97% | 159,777 |
| Mar 31, 2026 | 1.01 | 1.05 | 1.01 | 1.03 | 1.03 | 1.98% | 378,511 |
| Mar 30, 2026 | 1.00 | 1.02 | 0.99 | 1.01 | 1.01 | 2.02% | 177,635 |
| Mar 27, 2026 | 0.99 | 1.01 | 0.99 | 0.99 | 0.99 | - | 72,465 |
| Mar 26, 2026 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | - | 179,150 |
| Mar 25, 2026 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | - | 84,273 |
| Mar 24, 2026 | 0.98 | 0.99 | 0.97 | 0.99 | 0.99 | 1.02% | 151,878 |
| Mar 23, 2026 | 1.01 | 1.01 | 0.98 | 0.98 | 0.98 | -2.97% | 229,602 |
| Mar 20, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | - | 126,457 |
| Mar 19, 2026 | 1.03 | 1.03 | 1.00 | 1.01 | 1.01 | -1.94% | 239,651 |
| Mar 18, 2026 | 1.03 | 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 | 1.02 | 1.03 | 1.01 | 1.01 | 1.01 | -0.98% | 180,453 |
| Mar 11, 2026 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | 0.99% | 19,137 |
| Mar 10, 2026 | 1.02 | 1.04 | 1.01 | 1.01 | 1.01 | -0.98% | 225,172 |
| Mar 9, 2026 | 1.03 | 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 | 0.73% | 393,907 |