Skip to main content
PepsiCo, Inc. (BKK:PEP80)
Thailand flag Thailand · Delayed Price · Currency is THB
1.040
+0.009 (0.87%)
At close: Mar 6, 2026

PepsiCo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.041.041.011.041.04-393,907
Mar 5, 20261.041.041.021.041.03-127,213
Mar 4, 20261.061.071.031.041.03-1.89%934,256
Mar 2, 20261.041.071.041.061.051.92%2,871,447
Feb 27, 20261.051.061.021.041.03-588,915
Feb 26, 20261.051.051.031.041.03-137,182
Feb 25, 20261.051.051.041.041.03-417,629
Feb 24, 20261.031.051.011.041.030.97%297,292
Feb 23, 20261.021.031.011.031.020.98%23,045
Feb 20, 20261.021.031.011.021.010.99%142,077
Feb 19, 20261.021.031.011.011.00-0.98%302,210
Feb 18, 20261.041.041.001.021.01-2.86%826,604
Feb 17, 20261.011.051.011.051.042.94%158,014
Feb 16, 20261.051.051.011.021.01-2.86%130,841
Feb 13, 20261.051.061.031.051.040.96%248,801
Feb 12, 20261.041.061.031.041.03-254,366
Feb 11, 20261.031.051.031.041.031.96%268,633
Feb 10, 20261.061.071.021.021.01-4.67%492,442
Feb 9, 20261.061.081.061.071.061.90%6,807,342
Feb 6, 20261.041.081.041.051.04-0.94%5,175,993
Feb 5, 20261.011.071.011.061.053.92%1,578,584
Feb 4, 20260.981.030.981.021.015.15%5,284,823
Feb 3, 20260.970.990.960.970.96-6,086,737
Feb 2, 20260.920.980.920.970.965.43%1,354,267
Jan 30, 20260.930.940.920.920.91-2.13%1,081,713
Jan 29, 20260.930.940.920.940.932.17%4,042,281
Jan 28, 20260.910.930.910.920.911.10%3,517,735
Jan 27, 20260.910.920.910.910.90-1,378,498
Jan 26, 20260.910.920.890.910.90-420,709
Jan 23, 20260.930.930.900.910.90-2.15%173,450
Jan 22, 20260.930.930.910.930.92-303,110
Jan 21, 20260.930.940.910.930.92-3,113,353
Jan 20, 20260.930.930.910.930.92-237,064
Jan 19, 20260.930.950.910.930.921.09%2,245,241
Jan 16, 20260.920.940.910.920.91-1,666,338
Jan 15, 20260.900.930.900.920.912.22%2,134,491
Jan 14, 20260.900.910.890.900.891.12%375,761
Jan 13, 20260.880.900.880.890.881.14%1,903,474
Jan 12, 20260.890.900.870.880.87-1.12%1,943,824
Jan 9, 20260.880.900.870.890.881.14%1,694,208
Jan 8, 20260.890.890.860.880.87-1.12%1,152,241
Jan 7, 20260.880.890.870.890.881.14%2,686,660
Jan 6, 20260.890.900.870.880.87-2.22%2,523,716
Jan 5, 20260.920.930.880.900.89-2.17%3,607,231
Dec 30, 20250.910.940.910.920.912.22%6,831,950
Dec 29, 20250.900.910.890.900.89-352,981
Dec 26, 20250.910.910.890.900.89-1.10%205,907
Dec 25, 20250.910.910.890.910.902.25%314,843
Dec 24, 20250.920.930.890.890.88-3.26%1,290,256
Dec 23, 20250.930.940.910.920.91-1.08%506,934
Dec 22, 20250.940.950.930.930.92-1.06%40,481
Dec 19, 20250.950.970.940.940.93-1.05%2,652,887
Dec 18, 20250.970.970.940.950.94-1.04%2,500,825
Dec 17, 20250.960.970.950.960.951.05%945,839
Dec 16, 20250.950.960.940.950.94-236,497
Dec 15, 20250.950.950.940.950.94-1.04%162,138
Dec 12, 20250.960.960.940.960.95-1,269,427
Dec 11, 20250.930.960.920.960.953.23%584,058
Dec 9, 20250.930.940.910.930.92-1.06%890,351
Dec 8, 20250.990.990.940.940.93-6.00%232,352
Dec 4, 20250.971.000.961.000.993.09%506,663
Dec 3, 20250.970.980.950.970.961.04%2,540,082
Dec 2, 20250.970.980.960.960.94-1.03%5,582,533
Dec 1, 20250.950.980.950.970.952.11%1,083,546
Nov 28, 20250.950.960.940.950.93-1.04%228,711
Nov 27, 20250.950.970.940.960.941.05%5,578,258
Nov 26, 20250.950.960.940.950.931.06%46,000
Nov 25, 20250.960.960.940.940.92-2.08%259,644
Nov 24, 20250.950.970.950.960.941.05%2,491,838
Nov 21, 20250.950.980.940.950.93-3,571,682
Nov 20, 20250.970.990.950.950.93-2.06%327,777
Nov 19, 20250.970.990.970.970.95-2,963,608
Nov 18, 20250.950.970.950.970.953.19%371,391
Nov 17, 20250.950.970.930.940.92-1.05%1,227,270
Nov 14, 20250.940.960.940.950.931.06%1,793,705
Nov 13, 20250.950.950.940.940.92-1.05%212,784
Nov 12, 20250.930.950.920.950.932.15%348,006
Nov 11, 20250.940.950.930.930.92-258,096
Nov 10, 20250.920.940.920.930.922.20%287,010
Nov 7, 20250.930.940.910.910.90-2.15%403,147
Nov 6, 20250.940.950.920.930.92-1.06%56,386
Nov 5, 20250.940.950.930.940.92-398,797
Nov 4, 20250.960.960.930.940.92-2.08%169,838
Nov 3, 20250.960.960.940.960.94-587,773
Oct 31, 20250.960.960.940.960.941.05%164,598
Oct 30, 20250.970.980.940.950.93-2.06%1,905,383
Oct 29, 20251.001.020.960.970.95-3.00%1,017,860
Oct 28, 20251.001.010.991.000.981.01%235,938
Oct 27, 20250.991.000.990.990.97-164,971
Oct 24, 20251.011.020.990.990.97-1.00%1,428,772
Oct 22, 20251.011.031.001.000.98-432,150
Oct 21, 20251.001.010.991.000.98-567,614
Oct 20, 20251.001.031.001.000.98-2,368,665
Oct 17, 20250.981.010.981.000.982.04%4,393,391
Oct 16, 20250.980.990.970.980.96-1,677,918
Oct 15, 20250.980.990.970.980.96-1,469,892
Oct 14, 20250.960.990.950.980.962.08%6,802,103
Oct 10, 20250.920.960.910.960.944.35%7,294,124
Oct 9, 20250.920.920.910.920.91-1.08%469,944
Oct 8, 20250.910.930.910.930.922.20%230,082