PepsiCo, Inc. (BKK:PEP80)
Thailand
· Delayed Price · Currency is THB 1.000
+0.030 (3.09%)
At close: Dec 4, 2025
PepsiCo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.97 | 1.00 | 0.96 | 1.00 | 1.00 | 3.09% | 506,663 |
| Dec 3, 2025 | 0.97 | 0.98 | 0.95 | 0.97 | 0.97 | 1.04% | 2,540,082 |
| Dec 2, 2025 | 0.97 | 0.98 | 0.96 | 0.96 | 0.95 | -1.03% | 5,582,533 |
| Dec 1, 2025 | 0.95 | 0.98 | 0.95 | 0.97 | 0.96 | 2.11% | 1,083,546 |
| Nov 28, 2025 | 0.95 | 0.96 | 0.94 | 0.95 | 0.94 | -1.04% | 228,711 |
| Nov 27, 2025 | 0.95 | 0.97 | 0.94 | 0.96 | 0.95 | 1.05% | 5,578,258 |
| Nov 26, 2025 | 0.95 | 0.96 | 0.94 | 0.95 | 0.94 | 1.06% | 46,000 |
| Nov 25, 2025 | 0.96 | 0.96 | 0.94 | 0.94 | 0.93 | -2.08% | 259,644 |
| Nov 24, 2025 | 0.95 | 0.97 | 0.95 | 0.96 | 0.95 | 1.05% | 2,491,838 |
| Nov 21, 2025 | 0.95 | 0.98 | 0.94 | 0.95 | 0.94 | - | 3,571,682 |
| Nov 20, 2025 | 0.97 | 0.99 | 0.95 | 0.95 | 0.94 | -2.06% | 327,777 |
| Nov 19, 2025 | 0.97 | 0.99 | 0.97 | 0.97 | 0.96 | - | 2,963,608 |
| Nov 18, 2025 | 0.95 | 0.97 | 0.95 | 0.97 | 0.96 | 3.19% | 371,391 |
| Nov 17, 2025 | 0.95 | 0.97 | 0.93 | 0.94 | 0.93 | -1.05% | 1,227,270 |
| Nov 14, 2025 | 0.94 | 0.96 | 0.94 | 0.95 | 0.94 | 1.06% | 1,793,705 |
| Nov 13, 2025 | 0.95 | 0.95 | 0.94 | 0.94 | 0.93 | -1.05% | 212,784 |
| Nov 12, 2025 | 0.93 | 0.95 | 0.92 | 0.95 | 0.94 | 2.15% | 348,006 |
| Nov 11, 2025 | 0.94 | 0.95 | 0.93 | 0.93 | 0.92 | - | 258,096 |
| Nov 10, 2025 | 0.92 | 0.94 | 0.92 | 0.93 | 0.92 | 2.20% | 287,010 |
| Nov 7, 2025 | 0.93 | 0.94 | 0.91 | 0.91 | 0.90 | -2.15% | 403,147 |
| Nov 6, 2025 | 0.94 | 0.95 | 0.92 | 0.93 | 0.92 | -1.06% | 56,386 |
| Nov 5, 2025 | 0.94 | 0.95 | 0.93 | 0.94 | 0.93 | - | 398,797 |
| Nov 4, 2025 | 0.96 | 0.96 | 0.93 | 0.94 | 0.93 | -2.08% | 169,838 |
| Nov 3, 2025 | 0.96 | 0.96 | 0.94 | 0.96 | 0.95 | - | 587,773 |
| Oct 31, 2025 | 0.96 | 0.96 | 0.94 | 0.96 | 0.95 | 1.05% | 164,598 |
| Oct 30, 2025 | 0.97 | 0.98 | 0.94 | 0.95 | 0.94 | -2.06% | 1,905,383 |
| Oct 29, 2025 | 1.00 | 1.02 | 0.96 | 0.97 | 0.96 | -3.00% | 1,017,860 |
| Oct 28, 2025 | 1.00 | 1.01 | 0.99 | 1.00 | 0.99 | 1.01% | 235,938 |
| Oct 27, 2025 | 0.99 | 1.00 | 0.99 | 0.99 | 0.98 | - | 164,971 |
| Oct 24, 2025 | 1.01 | 1.02 | 0.99 | 0.99 | 0.98 | -1.00% | 1,428,772 |
| Oct 22, 2025 | 1.01 | 1.03 | 1.00 | 1.00 | 0.99 | - | 432,150 |
| Oct 21, 2025 | 1.00 | 1.01 | 0.99 | 1.00 | 0.99 | - | 567,614 |
| Oct 20, 2025 | 1.00 | 1.03 | 1.00 | 1.00 | 0.99 | - | 2,368,665 |
| Oct 17, 2025 | 0.98 | 1.01 | 0.98 | 1.00 | 0.99 | 2.04% | 4,393,391 |
| Oct 16, 2025 | 0.98 | 0.99 | 0.97 | 0.98 | 0.97 | - | 1,677,918 |
| Oct 15, 2025 | 0.98 | 0.99 | 0.97 | 0.98 | 0.97 | - | 1,469,892 |
| Oct 14, 2025 | 0.96 | 0.99 | 0.95 | 0.98 | 0.97 | 2.08% | 6,802,103 |
| Oct 10, 2025 | 0.92 | 0.96 | 0.91 | 0.96 | 0.95 | 4.35% | 7,294,124 |
| Oct 9, 2025 | 0.92 | 0.92 | 0.91 | 0.92 | 0.91 | -1.08% | 469,944 |
| Oct 8, 2025 | 0.91 | 0.93 | 0.91 | 0.93 | 0.92 | 2.20% | 230,082 |
| Oct 7, 2025 | 0.92 | 0.93 | 0.90 | 0.91 | 0.90 | -2.15% | 289,450 |
| Oct 6, 2025 | 0.92 | 0.94 | 0.92 | 0.93 | 0.92 | 1.09% | 241,127 |
| Oct 3, 2025 | 0.94 | 0.94 | 0.92 | 0.92 | 0.91 | -2.13% | 280,637 |
| Oct 2, 2025 | 0.91 | 0.94 | 0.91 | 0.94 | 0.93 | 3.30% | 1,085,523 |
| Oct 1, 2025 | 0.91 | 0.92 | 0.90 | 0.91 | 0.90 | - | 284,902 |
| Sep 30, 2025 | 0.91 | 0.92 | 0.89 | 0.91 | 0.90 | - | 774,872 |
| Sep 29, 2025 | 0.92 | 0.92 | 0.91 | 0.91 | 0.90 | -1.09% | 64,692 |
| Sep 26, 2025 | 0.92 | 0.95 | 0.90 | 0.92 | 0.91 | 1.10% | 2,763,432 |
| Sep 25, 2025 | 0.91 | 0.92 | 0.90 | 0.91 | 0.90 | - | 1,203,953 |
| Sep 24, 2025 | 0.91 | 0.91 | 0.90 | 0.91 | 0.90 | - | 70,096 |