Peerapat Technology Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 2.060 | 2.080 | 1.980 | 2.020 | 1.586 | 2,723,053 |
| 2024-04-26 | 2.060 | 2.100 | 2.000 | 2.020 | 1.586 | 1,777,549 |
| 2024-04-25 | 1.990 | 2.060 | 1.950 | 2.060 | 1.617 | 4,894,320 |
| 2024-04-24 | 1.940 | 2.020 | 1.940 | 2.020 | 1.586 | 7,624,078 |
| 2024-04-23 | 1.910 | 1.960 | 1.910 | 1.930 | 1.515 | 3,381,368 |
| 2024-04-22 | 1.890 | 1.940 | 1.880 | 1.910 | 1.499 | 3,864,321 |
| 2024-04-19 | 1.820 | 1.870 | 1.810 | 1.860 | 1.460 | 3,972,084 |
| 2024-04-18 | 1.870 | 1.900 | 1.820 | 1.850 | 1.452 | 5,432,938 |
| 2024-04-17 | 1.830 | 1.870 | 1.810 | 1.870 | 1.468 | 3,064,892 |
| 2024-04-11 | 1.810 | 1.850 | 1.790 | 1.830 | 1.436 | 2,565,802 |
| 2024-04-10 | 1.830 | 1.860 | 1.770 | 1.800 | 1.413 | 2,498,182 |
| 2024-04-09 | 1.780 | 1.870 | 1.780 | 1.830 | 1.436 | 4,232,704 |
| 2024-04-05 | 1.770 | 1.780 | 1.720 | 1.780 | 1.397 | 1,678,593 |
| 2024-04-04 | 1.760 | 1.800 | 1.730 | 1.780 | 1.397 | 2,481,551 |
| 2024-04-03 | 1.750 | 1.790 | 1.720 | 1.750 | 1.374 | 2,704,325 |
| 2024-04-02 | 1.710 | 1.750 | 1.710 | 1.730 | 1.358 | 1,617,960 |
| 2024-04-01 | 1.650 | 1.710 | 1.650 | 1.690 | 1.327 | 1,205,548 |
| 2024-03-29 | 1.660 | 1.670 | 1.640 | 1.640 | 1.287 | 624,167 |
| 2024-03-28 | 1.670 | 1.800 | 1.650 | 1.650 | 1.295 | 4,448,106 |
| 2024-03-27 | 1.660 | 1.670 | 1.620 | 1.670 | 1.311 | 408,654 |
| 2024-03-26 | 1.650 | 1.670 | 1.640 | 1.650 | 1.295 | 279,925 |
| 2024-03-25 | 1.640 | 1.680 | 1.640 | 1.650 | 1.295 | 461,044 |
| 2024-03-22 | 1.680 | 1.680 | 1.650 | 1.650 | 1.295 | 343,088 |
| 2024-03-21 | 1.670 | 1.690 | 1.600 | 1.660 | 1.303 | 1,977,920 |
| 2024-03-20 | 1.710 | 1.730 | 1.630 | 1.640 | 1.287 | 1,736,481 |
| 2024-03-19 | 1.710 | 1.750 | 1.700 | 1.710 | 1.342 | 826,655 |
| 2024-03-18 | 1.790 | 1.790 | 1.690 | 1.730 | 1.358 | 2,636,692 |
| 2024-03-15 | 1.790 | 1.810 | 1.770 | 1.790 | 1.405 | 776,776 |
| 2024-03-14 | 1.820 | 1.830 | 1.780 | 1.790 | 1.405 | 4,088,462 |
| 2024-03-13 | 1.740 | 1.830 | 1.730 | 1.810 | 1.421 | 6,718,720 |
| 2024-03-12 | 1.680 | 1.790 | 1.650 | 1.720 | 1.350 | 8,821,068 |
| 2024-03-11 | 1.600 | 1.670 | 1.600 | 1.660 | 1.303 | 1,929,026 |
| 2024-03-08 | 1.590 | 1.620 | 1.590 | 1.600 | 1.256 | 530,360 |
| 2024-03-07 | 1.620 | 1.620 | 1.590 | 1.600 | 1.256 | 496,839 |
| 2024-03-06 | 1.580 | 1.630 | 1.580 | 1.600 | 1.256 | 1,471,885 |
| 2024-03-05 | 1.590 | 1.610 | 1.560 | 1.580 | 1.240 | 1,335,532 |
| 2024-03-04 | 1.630 | 1.630 | 1.600 | 1.600 | 1.256 | 1,669,900 |
| 2024-03-01 | 1.650 | 1.650 | 1.580 | 1.630 | 1.279 | 2,457,329 |
| 2024-02-29 | 1.700 | 1.700 | 1.620 | 1.630 | 1.279 | 6,338,803 |
| 2024-02-28 | 1.830 | 1.860 | 1.720 | 1.720 | 1.350 | 6,854,284 |
| 2024-02-27 | 1.810 | 1.870 | 1.790 | 1.830 | 1.436 | 9,959,177 |
| 2024-02-23 | 1.790 | 1.860 | 1.760 | 1.830 | 1.436 | 11,108,360 |
| 2024-02-22 | 1.800 | 1.830 | 1.740 | 1.780 | 1.397 | 12,134,435 |
| 2024-02-21 | 1.890 | 1.890 | 1.730 | 1.780 | 1.397 | 14,734,268 |
| 2024-02-20 | 1.930 | 1.970 | 1.780 | 1.850 | 1.452 | 16,892,482 |
| 2024-02-19 | 1.900 | 2.120 | 1.830 | 1.950 | 1.531 | 63,779,051 |
| 2024-02-16 | 1.670 | 1.670 | 1.630 | 1.650 | 1.295 | 1,084,860 |
| 2024-02-15 | 1.680 | 1.680 | 1.660 | 1.670 | 1.311 | 503,246 |
| 2024-02-14 | 1.680 | 1.700 | 1.660 | 1.680 | 1.319 | 1,207,150 |
| 2024-02-13 | 1.710 | 1.710 | 1.680 | 1.700 | 1.334 | 1,075,674 |
| 2024-02-12 | 1.680 | 1.700 | 1.670 | 1.690 | 1.327 | 388,625 |
| 2024-02-09 | 1.660 | 1.700 | 1.660 | 1.680 | 1.319 | 505,419 |
| 2024-02-08 | 1.660 | 1.680 | 1.660 | 1.660 | 1.303 | 386,628 |
| 2024-02-07 | 1.690 | 1.690 | 1.660 | 1.670 | 1.311 | 832,604 |
| 2024-02-06 | 1.670 | 1.740 | 1.650 | 1.670 | 1.311 | 2,585,442 |
| 2024-02-05 | 1.650 | 1.670 | 1.640 | 1.660 | 1.303 | 361,504 |
| 2024-02-02 | 1.650 | 1.680 | 1.640 | 1.640 | 1.287 | 558,096 |
| 2024-02-01 | 1.640 | 1.660 | 1.630 | 1.650 | 1.295 | 680,451 |
| 2024-01-31 | 1.680 | 1.680 | 1.630 | 1.660 | 1.303 | 557,141 |
| 2024-01-30 | 1.690 | 1.690 | 1.640 | 1.680 | 1.319 | 867,617 |
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.