PepsiCo, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 0.950 | 0.960 | 0.940 | 0.960 | 0.923 | 94,410 |
| 2025-10-30 | 0.960 | 0.960 | 0.940 | 0.950 | 0.914 | 425,837 |
| 2025-10-29 | 0.990 | 1.000 | 0.960 | 0.970 | 0.933 | 530,753 |
| 2025-10-28 | 1.010 | 1.010 | 1.000 | 1.000 | 0.962 | 196,798 |
| 2025-10-27 | 1.000 | 1.000 | 0.990 | 0.990 | 0.952 | 43,768 |
| 2025-10-24 | 1.000 | 1.010 | 0.990 | 0.990 | 0.952 | 1,228,515 |
| 2025-10-22 | 1.010 | 1.010 | 1.000 | 1.000 | 0.962 | 87,558 |
| 2025-10-21 | 1.000 | 1.010 | 0.990 | 1.000 | 0.962 | 233,285 |
| 2025-10-20 | 1.010 | 1.010 | 1.000 | 1.000 | 0.962 | 183,410 |
← NewerPage 5 of 5 · 249 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-04 | 0.0099 USD |
| 2026-06-05 | 0.0096 USD |
| 2026-03-06 | 0.0090 USD |
| 2025-12-03 | 0.0092 USD |
| 2025-09-05 | 0.0075 USD |
| 2025-06-06 | 0.0075 USD |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.