President Automobile Industries PCL (BKK:PACO)
Thailand
· Delayed Price · Currency is THB 1.400
+0.030 (2.19%)
Apr 29, 2026, 4:39 PM ICT
BKK:PACO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1.37 | 1.38 | 1.36 | 1.38 | - | 0.73% | 196,402 |
| Apr 28, 2026 | 1.36 | 1.37 | 1.35 | 1.37 | 1.37 | 1.48% | 394,561 |
| Apr 27, 2026 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | - | 324,801 |
| Apr 24, 2026 | 1.35 | 1.36 | 1.35 | 1.35 | 1.35 | 0.75% | 407,458 |
| Apr 23, 2026 | 1.34 | 1.35 | 1.34 | 1.34 | 1.34 | -0.74% | 220,115 |
| Apr 22, 2026 | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | 0.75% | 194,800 |
| Apr 21, 2026 | 1.34 | 1.35 | 1.33 | 1.34 | 1.34 | - | 208,216 |
| Apr 20, 2026 | 1.34 | 1.35 | 1.33 | 1.34 | 1.34 | - | 323,902 |
| Apr 17, 2026 | 1.33 | 1.34 | 1.32 | 1.34 | 1.34 | 0.75% | 151,738 |
| Apr 16, 2026 | 1.32 | 1.33 | 1.31 | 1.33 | 1.33 | 0.76% | 262,783 |
| Apr 10, 2026 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | 1.54% | 142,451 |
| Apr 9, 2026 | 1.30 | 1.30 | 1.28 | 1.30 | 1.30 | 0.78% | 93,105 |
| Apr 8, 2026 | 1.30 | 1.30 | 1.28 | 1.29 | 1.29 | - | 117,335 |
| Apr 7, 2026 | 1.30 | 1.30 | 1.28 | 1.29 | 1.29 | - | 99,193 |
| Apr 3, 2026 | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | - | 348,011 |
| Apr 2, 2026 | 1.30 | 1.30 | 1.28 | 1.29 | 1.29 | -0.77% | 149,301 |
| Apr 1, 2026 | 1.29 | 1.30 | 1.27 | 1.30 | 1.30 | 0.78% | 370,040 |
| Mar 31, 2026 | 1.29 | 1.29 | 1.27 | 1.29 | 1.29 | - | 203,500 |
| Mar 30, 2026 | 1.29 | 1.30 | 1.27 | 1.29 | 1.29 | - | 45,002 |
| Mar 27, 2026 | 1.28 | 1.29 | 1.26 | 1.29 | 1.29 | 0.78% | 47,494 |
| Mar 26, 2026 | 1.28 | 1.29 | 1.27 | 1.28 | 1.28 | - | 63,000 |
| Mar 25, 2026 | 1.29 | 1.29 | 1.26 | 1.28 | 1.28 | 0.79% | 65,771 |
| Mar 24, 2026 | 1.24 | 1.28 | 1.24 | 1.27 | 1.27 | 0.79% | 66,602 |
| Mar 23, 2026 | 1.27 | 1.29 | 1.25 | 1.26 | 1.26 | -1.56% | 89,800 |
| Mar 20, 2026 | 1.27 | 1.28 | 1.25 | 1.28 | 1.28 | 0.79% | 277,604 |
| Mar 19, 2026 | 1.30 | 1.30 | 1.26 | 1.27 | 1.27 | -0.78% | 150,904 |
| Mar 18, 2026 | 1.28 | 1.30 | 1.27 | 1.28 | 1.28 | 0.79% | 132,544 |
| Mar 17, 2026 | 1.28 | 1.30 | 1.26 | 1.27 | 1.27 | -0.78% | 148,912 |
| Mar 16, 2026 | 1.32 | 1.32 | 1.20 | 1.28 | 1.28 | -1.54% | 168,010 |
| Mar 13, 2026 | 1.30 | 1.31 | 1.28 | 1.30 | 1.30 | 0.78% | 105,001 |
| Mar 12, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | - | 74,303 |
| Mar 11, 2026 | 1.28 | 1.30 | 1.28 | 1.29 | 1.29 | - | 79,900 |
| Mar 10, 2026 | 1.31 | 1.31 | 1.29 | 1.29 | 1.29 | 0.78% | 66,500 |
| Mar 9, 2026 | 1.25 | 1.30 | 1.24 | 1.28 | 1.28 | - | 472,205 |
| Mar 6, 2026 | 1.19 | 1.32 | 1.19 | 1.28 | 1.28 | 4.07% | 496,199 |
| Mar 5, 2026 | 1.23 | 1.25 | 1.22 | 1.23 | 1.23 | - | 76,900 |
| Mar 4, 2026 | 1.25 | 1.30 | 1.17 | 1.23 | 1.23 | -3.15% | 1,005,200 |
| Mar 2, 2026 | 1.30 | 1.30 | 1.25 | 1.27 | 1.27 | -3.05% | 2,011,905 |
| Feb 27, 2026 | 1.31 | 1.32 | 1.30 | 1.31 | 1.31 | - | 636,340 |
| Feb 26, 2026 | 1.31 | 1.33 | 1.30 | 1.31 | 1.31 | - | 755,862 |
| Feb 25, 2026 | 1.33 | 1.34 | 1.30 | 1.31 | 1.31 | -1.50% | 504,443 |
| Feb 24, 2026 | 1.28 | 1.33 | 1.28 | 1.33 | 1.33 | 3.91% | 807,500 |
| Feb 23, 2026 | 1.28 | 1.33 | 1.27 | 1.28 | 1.28 | 0.79% | 300,704 |
| Feb 20, 2026 | 1.35 | 1.35 | 1.26 | 1.27 | 1.27 | -5.93% | 409,302 |
| Feb 19, 2026 | 1.30 | 1.35 | 1.27 | 1.35 | 1.35 | 7.14% | 670,130 |
| Feb 18, 2026 | 1.26 | 1.28 | 1.25 | 1.26 | 1.26 | -1.56% | 322,400 |
| Feb 17, 2026 | 1.26 | 1.29 | 1.23 | 1.28 | 1.28 | 3.23% | 341,347 |
| Feb 16, 2026 | 1.24 | 1.26 | 1.23 | 1.24 | 1.24 | 1.64% | 318,712 |
| Feb 13, 2026 | 1.22 | 1.23 | 1.19 | 1.22 | 1.22 | 0.83% | 258,602 |
| Feb 12, 2026 | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | 1.68% | 357,760 |
| Feb 11, 2026 | 1.19 | 1.22 | 1.17 | 1.19 | 1.19 | 0.85% | 424,500 |
| Feb 10, 2026 | 1.16 | 1.19 | 1.16 | 1.18 | 1.18 | 1.72% | 84,900 |
| Feb 9, 2026 | 1.14 | 1.17 | 1.14 | 1.16 | 1.16 | 1.75% | 247,700 |
| Feb 6, 2026 | 1.17 | 1.17 | 1.13 | 1.14 | 1.14 | -0.87% | 330,700 |
| Feb 5, 2026 | 1.16 | 1.18 | 1.15 | 1.15 | 1.15 | -2.54% | 287,202 |
| Feb 4, 2026 | 1.14 | 1.20 | 1.12 | 1.18 | 1.18 | 5.36% | 1,243,632 |
| Feb 3, 2026 | 1.13 | 1.13 | 1.10 | 1.12 | 1.12 | -0.88% | 338,400 |
| Feb 2, 2026 | 1.13 | 1.15 | 1.11 | 1.13 | 1.13 | - | 146,911 |
| Jan 30, 2026 | 1.17 | 1.17 | 1.07 | 1.13 | 1.13 | -2.59% | 1,073,700 |
| Jan 29, 2026 | 1.19 | 1.20 | 1.15 | 1.16 | 1.16 | -1.69% | 264,650 |
| Jan 28, 2026 | 1.23 | 1.23 | 1.17 | 1.18 | 1.18 | -4.07% | 394,800 |
| Jan 27, 2026 | 1.22 | 1.23 | 1.21 | 1.23 | 1.23 | - | 242,960 |
| Jan 26, 2026 | 1.26 | 1.26 | 1.20 | 1.23 | 1.23 | 1.65% | 56,619 |
| Jan 23, 2026 | 1.24 | 1.25 | 1.10 | 1.21 | 1.21 | -2.42% | 735,000 |
| Jan 22, 2026 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | - | 184,100 |
| Jan 21, 2026 | 1.25 | 1.32 | 1.22 | 1.24 | 1.24 | - | 519,906 |
| Jan 20, 2026 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | - | 128,902 |
| Jan 19, 2026 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | - | 192,702 |
| Jan 16, 2026 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | - | 302,303 |
| Jan 15, 2026 | 1.32 | 1.32 | 1.23 | 1.24 | 1.24 | -3.13% | 524,100 |
| Jan 14, 2026 | 1.25 | 1.29 | 1.23 | 1.28 | 1.28 | 1.59% | 405,100 |
| Jan 13, 2026 | 1.28 | 1.29 | 1.26 | 1.26 | 1.26 | -2.33% | 53,701 |
| Jan 12, 2026 | 1.29 | 1.30 | 1.29 | 1.29 | 1.29 | -0.77% | 166,909 |
| Jan 9, 2026 | 1.29 | 1.30 | 1.28 | 1.30 | 1.30 | 0.78% | 24,400 |
| Jan 8, 2026 | 1.30 | 1.30 | 1.26 | 1.29 | 1.29 | -0.77% | 100,300 |
| Jan 7, 2026 | 1.30 | 1.32 | 1.30 | 1.30 | 1.30 | -0.76% | 141,500 |
| Jan 6, 2026 | 1.29 | 1.31 | 1.28 | 1.31 | 1.31 | 1.55% | 30,400 |
| Jan 5, 2026 | 1.28 | 1.29 | 1.27 | 1.29 | 1.29 | 0.78% | 108,603 |
| Dec 30, 2025 | 1.30 | 1.30 | 1.25 | 1.28 | 1.28 | -1.54% | 72,100 |
| Dec 29, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 12,302 |
| Dec 26, 2025 | 1.31 | 1.32 | 1.28 | 1.30 | 1.30 | -1.52% | 20,200 |
| Dec 25, 2025 | 1.32 | 1.32 | 1.31 | 1.32 | 1.32 | - | 16,601 |
| Dec 24, 2025 | 1.31 | 1.32 | 1.30 | 1.32 | 1.32 | - | 5,310 |
| Dec 23, 2025 | 1.31 | 1.32 | 1.30 | 1.32 | 1.32 | - | 93,100 |
| Dec 22, 2025 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | 1.54% | 8,236 |
| Dec 19, 2025 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | - | 24,582 |
| Dec 18, 2025 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | - | 43,700 |
| Dec 17, 2025 | 1.30 | 1.31 | 1.29 | 1.30 | 1.30 | - | 7,601 |
| Dec 16, 2025 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | - | 5,600 |
| Dec 15, 2025 | 1.26 | 1.30 | 1.26 | 1.30 | 1.30 | - | 25,201 |
| Dec 12, 2025 | 1.30 | 1.32 | 1.29 | 1.30 | 1.30 | - | 135,660 |
| Dec 11, 2025 | 1.30 | 1.31 | 1.29 | 1.30 | 1.30 | -1.52% | 27,100 |
| Dec 9, 2025 | 1.31 | 1.32 | 1.30 | 1.32 | 1.32 | 0.76% | 10,205 |
| Dec 8, 2025 | 1.31 | 1.31 | 1.29 | 1.31 | 1.31 | - | 48,201 |
| Dec 4, 2025 | 1.30 | 1.32 | 1.30 | 1.31 | 1.31 | - | 124,600 |
| Dec 3, 2025 | 1.28 | 1.31 | 1.28 | 1.31 | 1.31 | - | 2,601 |
| Dec 2, 2025 | 1.27 | 1.31 | 1.27 | 1.31 | 1.31 | 2.34% | 19,211 |
| Dec 1, 2025 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | -0.78% | 10,712 |
| Nov 28, 2025 | 1.32 | 1.32 | 1.29 | 1.29 | 1.29 | -2.27% | 55,344 |
| Nov 27, 2025 | 1.29 | 1.40 | 1.28 | 1.32 | 1.32 | 2.33% | 39,908 |