SET · PEP80 · stock
PepsiCo, Inc. (PEP80) stock price history
Every SET trading session of PepsiCo, Inc. from May 8, 2025 to Nov 13, 2026: 371 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PEP80 adjusted close, 2025 to 2026
- THB 1.04
- All time high, 2026
- THB 1.04
- 52 week high, THB 0.8300 low
- 371
- Daily sessions since 2025
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
PEP80 key facts
- PepsiCo, Inc. (PEP80) closed at THB 0.9700 on Nov 13, 2026 on SET.
- PEP80's all time high close is THB 1.04, set on Feb 9, 2026; its all time low close is THB 0.8016 on Jun 19, 2025.
- PEP80's 52 week range is THB 0.8300 to THB 1.04.
- PEP80 returned +7.3% over the year to Nov 13, 2026.
- Since May 8, 2025 PEP80 returned +17%, +10.6% a year compounded.
- PEP80's deepest drawdown was -19.1% from Feb 9, 2026 to Oct 8, 2026.
- DataCedar holds 371 daily sessions of PEP80 history from May 8, 2025 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
PEP80 price chart, 2025 to 2026
PEP80 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +14.1% |
| 3 months | +6.6% |
| 6 months | +0.0% |
| Year to date | +8.6% |
| 1 year | +7.3% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since May 8, 2025 | +16.5% |
| Compound annual growth, 1.5 years | +10.6% |
PEP80 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 1.04 on Feb 9, 2026
- All time low close
- THB 0.8016 on Jun 19, 2025
- 52 week high
- THB 1.04 on Feb 9, 2026
- 52 week low
- THB 0.8300 on Oct 8, 2026
- Deepest drawdown
- -19.1% from Feb 9, 2026 to Oct 8, 2026, not yet recovered
- Best single session
- +5.7% on Jul 18, 2025
- Worst single session
- -6.0% on Dec 8, 2025
- Volatility, 1 year annualised
- 24.8%
- Sessions closing higher, 1 year
- 35%
PEP80 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on May 8, 2025; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 0.8739 | THB 1.04 | THB 0.8300 | THB 0.9700 | +8.6% | 94.4M | 213 |
| 2025 | THB 0.8231 | THB 0.9713 | THB 0.7921 | THB 0.8933 | n/a | 64.3M | 158 |
PEP80 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 0.9700 | +5.4% |
| October 2026 | THB 0.9200 | +5.7% |
| September 2026 | THB 0.8700 | -6.5% |
| August 2026 | THB 0.9301 | -1.1% |
| July 2026 | THB 0.9400 | +3.3% |
| June 2026 | THB 0.9103 | -3.2% |
| May 2026 | THB 0.9402 | -5.9% |
| April 2026 | THB 0.9990 | -1.0% |
| March 2026 | THB 1.01 | -0.1% |
| February 2026 | THB 1.01 | +13.0% |
| January 2026 | THB 0.8933 | 0.0% |
| December 2025 | THB 0.8933 | -2.2% |
About the PEP80 data
Daily bars. 371 sessions from May 8, 2025 to Nov 13, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 11, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 8, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/set%3APEP80/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- PDJ-R Pranda Jewelry Public Company Limited
- PEACE Peace & Living Public Company Limited
- PEER Peer For You Public Company Limited
- PEER-R Peer For You Public Company Limited
- PERM Permsin Steel Works Public Company Limited
- PERM-R Permsin Steel Works Public Company Limited
- PETROCN80 PetroChina Company Limited
- PG People's Garment Public Company Limited
Common questions
PEP80 share price history
