Skip to main content
PepsiCo, Inc. (BKK:PEP80)
Thailand flag Thailand · Delayed Price · Currency is THB
1.000
+0.030 (3.09%)
At close: Dec 4, 2025

PepsiCo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.971.000.961.001.003.09%506,663
Dec 3, 20250.970.980.950.970.971.04%2,540,082
Dec 2, 20250.970.980.960.960.95-1.03%5,582,533
Dec 1, 20250.950.980.950.970.962.11%1,083,546
Nov 28, 20250.950.960.940.950.94-1.04%228,711
Nov 27, 20250.950.970.940.960.951.05%5,578,258
Nov 26, 20250.950.960.940.950.941.06%46,000
Nov 25, 20250.960.960.940.940.93-2.08%259,644
Nov 24, 20250.950.970.950.960.951.05%2,491,838
Nov 21, 20250.950.980.940.950.94-3,571,682
Nov 20, 20250.970.990.950.950.94-2.06%327,777
Nov 19, 20250.970.990.970.970.96-2,963,608
Nov 18, 20250.950.970.950.970.963.19%371,391
Nov 17, 20250.950.970.930.940.93-1.05%1,227,270
Nov 14, 20250.940.960.940.950.941.06%1,793,705
Nov 13, 20250.950.950.940.940.93-1.05%212,784
Nov 12, 20250.930.950.920.950.942.15%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, 20250.940.950.930.940.93-398,797
Nov 4, 20250.960.960.930.940.93-2.08%169,838
Nov 3, 20250.960.960.940.960.95-587,773
Oct 31, 20250.960.960.940.960.951.05%164,598
Oct 30, 20250.970.980.940.950.94-2.06%1,905,383
Oct 29, 20251.001.020.960.970.96-3.00%1,017,860
Oct 28, 20251.001.010.991.000.991.01%235,938
Oct 27, 20250.991.000.990.990.98-164,971
Oct 24, 20251.011.020.990.990.98-1.00%1,428,772
Oct 22, 20251.011.031.001.000.99-432,150
Oct 21, 20251.001.010.991.000.99-567,614
Oct 20, 20251.001.031.001.000.99-2,368,665
Oct 17, 20250.981.010.981.000.992.04%4,393,391
Oct 16, 20250.980.990.970.980.97-1,677,918
Oct 15, 20250.980.990.970.980.97-1,469,892
Oct 14, 20250.960.990.950.980.972.08%6,802,103
Oct 10, 20250.920.960.910.960.954.35%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
Oct 7, 20250.920.930.900.910.90-2.15%289,450
Oct 6, 20250.920.940.920.930.921.09%241,127
Oct 3, 20250.940.940.920.920.91-2.13%280,637
Oct 2, 20250.910.940.910.940.933.30%1,085,523
Oct 1, 20250.910.920.900.910.90-284,902
Sep 30, 20250.910.920.890.910.90-774,872
Sep 29, 20250.920.920.910.910.90-1.09%64,692
Sep 26, 20250.920.950.900.920.911.10%2,763,432
Sep 25, 20250.910.920.900.910.90-1,203,953
Sep 24, 20250.910.910.900.910.90-70,096
Sep 23, 20250.910.910.890.910.901.11%606,960
Sep 22, 20250.910.910.900.900.89-1.10%115,879
Sep 19, 20250.910.910.900.910.90-150,171
Sep 18, 20250.900.910.890.910.902.25%432,159
Sep 17, 20250.900.920.890.890.88-1.11%2,220,734
Sep 16, 20250.920.930.890.900.89-2.17%1,563,511
Sep 15, 20250.920.930.910.920.91-375,795
Sep 12, 20250.910.930.910.920.91-2,092,113
Sep 11, 20250.920.930.900.920.911.10%6,446,005
Sep 10, 20250.910.920.900.910.90-405,730
Sep 9, 20250.940.940.890.910.90-3.19%4,852,833
Sep 8, 20250.950.950.930.940.93-2.08%817,561
Sep 5, 20250.970.970.950.960.95-1.03%558,891
Sep 4, 20250.980.980.950.970.95-2.02%1,215,697
Sep 3, 20251.001.020.970.990.972.06%4,813,321
Sep 2, 20250.960.980.960.970.95-194,747
Sep 1, 20250.960.970.950.970.951.04%86,989
Aug 29, 20250.960.970.950.960.94-1.03%136,718
Aug 28, 20250.960.970.950.970.951.04%453,406
Aug 27, 20250.960.970.940.960.941.05%269,697
Aug 26, 20250.970.970.950.950.93-1.04%1,907,199
Aug 25, 20250.990.990.950.960.94-3.03%1,270,985
Aug 22, 20250.991.000.980.990.97-83,924
Aug 21, 20251.001.010.980.990.97-1.00%233,538
Aug 20, 20250.971.010.971.000.982.04%1,434,627
Aug 19, 20250.980.980.970.980.961.03%277,153
Aug 18, 20250.970.980.960.970.95-1,114,022
Aug 15, 20250.960.980.960.970.95-840,900
Aug 14, 20250.940.970.940.970.953.19%919,231
Aug 13, 20250.930.950.930.940.922.17%706,780
Aug 8, 20250.920.930.910.920.90-378,480
Aug 7, 20250.890.920.890.920.901.10%382,964
Aug 6, 20250.920.920.900.910.89-1.09%174,641
Aug 5, 20250.910.920.900.920.901.10%423,269
Aug 4, 20250.910.920.890.910.89-1,078,383
Aug 1, 20250.940.940.900.910.89-2.15%1,023,663
Jul 31, 20250.940.940.920.930.91-2,786,369
Jul 30, 20250.920.940.920.930.91-334,129
Jul 29, 20250.940.940.910.930.91-1.06%1,302,597
Jul 25, 20250.940.950.930.940.92-193,083
Jul 24, 20250.940.950.930.940.921.08%275,238
Jul 23, 20250.910.940.910.930.912.20%2,135,901
Jul 22, 20250.940.940.900.910.89-2.15%3,752,474
Jul 21, 20250.940.950.920.930.91-462,235
Jul 18, 20250.890.950.890.930.915.68%5,124,622
Jul 17, 20250.880.890.870.880.86-751,730
Jul 16, 20250.880.890.860.880.861.15%282,840
Jul 15, 20250.890.890.870.870.86-2.25%844,141
Jul 14, 20250.890.890.870.890.87-903,108
Jul 11, 20250.900.900.880.890.87-1.11%1,260,676