Peerapat Technology Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	1.950	1.960	1.890	1.900	1.583	5,145,015
2024-07-26	1.960	1.980	1.920	1.950	1.625	4,710,006
2024-07-25	2.000	2.020	1.960	1.960	1.633	4,199,448
2024-07-24	2.000	2.060	2.000	2.020	1.683	1,515,800
2024-07-23	2.060	2.100	1.990	1.990	1.658	5,340,334
2024-07-19	1.970	2.040	1.960	2.040	1.700	2,243,533
2024-07-18	1.990	1.990	1.940	1.950	1.625	3,657,425
2024-07-17	1.980	2.020	1.970	1.990	1.658	2,809,275
2024-07-16	2.020	2.100	1.980	1.990	1.658	4,994,740
2024-07-15	2.060	2.060	2.000	2.020	1.683	1,995,849
2024-07-12	2.080	2.120	2.020	2.060	1.716	2,858,915
2024-07-11	2.100	2.120	2.060	2.060	1.716	1,365,731
2024-07-10	2.140	2.200	2.080	2.100	1.750	3,667,187
2024-07-09	2.120	2.140	2.080	2.100	1.750	1,842,578
2024-07-08	2.080	2.200	2.060	2.140	1.783	5,175,881
2024-07-05	2.020	2.060	1.990	2.060	1.716	1,468,327
2024-07-04	2.000	2.060	1.980	2.000	1.666	2,199,562
2024-07-03	1.950	2.020	1.950	1.990	1.658	2,027,198
2024-07-02	2.060	2.100	1.920	1.940	1.616	7,911,181
2024-07-01	2.020	2.100	2.020	2.040	1.700	1,206,352
2024-06-28	2.120	2.140	2.000	2.020	1.683	2,973,553
2024-06-27	2.100	2.160	2.080	2.100	1.750	1,747,161
2024-06-26	2.200	2.200	2.060	2.120	1.766	6,079,963
2024-06-25	2.140	2.200	2.120	2.180	1.816	5,572,084
2024-06-24	2.080	2.140	2.040	2.140	1.783	8,515,877
2024-06-21	1.920	2.040	1.920	2.040	1.700	3,967,595
2024-06-20	1.940	1.970	1.920	1.940	1.616	1,965,089
2024-06-19	2.000	2.000	1.900	1.940	1.616	6,257,997
2024-06-18	2.000	2.040	1.970	1.980	1.650	4,860,541
2024-06-17	1.950	2.040	1.950	1.990	1.658	10,978,355
2024-06-14	1.910	1.950	1.910	1.930	1.608	3,192,945
2024-06-13	1.920	1.930	1.880	1.880	1.566	1,282,568
2024-06-12	1.870	1.920	1.870	1.920	1.600	1,593,041
2024-06-11	1.800	1.870	1.800	1.870	1.558	1,663,905
2024-06-10	1.840	1.850	1.790	1.800	1.500	2,100,264
2024-06-07	1.880	1.880	1.830	1.830	1.525	1,766,829
2024-06-06	1.870	1.910	1.850	1.860	1.550	1,429,591
2024-06-05	1.920	1.920	1.850	1.860	1.550	1,900,380
2024-06-04	1.940	1.970	1.880	1.880	1.566	2,230,851
2024-05-31	1.920	1.970	1.920	1.940	1.616	1,414,954
2024-05-30	1.890	1.950	1.890	1.910	1.591	1,877,941
2024-05-29	1.970	1.980	1.850	1.890	1.575	5,540,245
2024-05-28	2.000	2.000	1.960	1.960	1.633	1,429,672
2024-05-27	1.980	2.040	1.980	2.000	1.666	1,443,095
2024-05-24	1.950	1.980	1.950	1.970	1.641	799,481
2024-05-23	1.990	1.990	1.940	1.950	1.625	2,325,555
2024-05-21	2.000	2.000	1.960	1.990	1.658	867,196
2024-05-20	1.980	2.000	1.910	1.990	1.658	2,963,959
2024-05-17	2.040	2.060	1.970	1.980	1.650	1,752,410
2024-05-16	2.000	2.080	1.990	2.040	1.700	3,026,364
2024-05-15	1.960	2.040	1.960	1.980	1.650	3,146,633
2024-05-14	2.060	2.080	1.960	1.970	1.641	8,531,056
2024-05-13	1.980	2.120	1.980	2.040	1.700	14,715,909
2024-05-10	1.990	1.990	1.940	1.940	1.616	1,466,630
2024-05-09	1.990	2.020	1.930	1.930	1.608	2,932,269
2024-05-08	2.000	2.000	1.930	1.960	1.633	1,387,896
2024-05-07	1.840	1.990	1.820	1.980	1.650	3,313,557
2024-05-03	1.940	1.960	1.910	1.910	1.499	2,043,086
2024-05-02	2.020	2.020	1.930	1.930	1.515	3,701,193
2024-04-30	2.040	2.040	1.970	2.020	1.586	2,823,165

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-05	0.0400 THB
2025-05-06	0.0330 THB
2024-05-07	0.0416 THB
2023-05-09	0.0400 THB
2022-05-05	0.0066 THB
2021-05-05	0.0200 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.