Peerapat Technology Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	1.650	1.690	1.630	1.690	1.327	2,235,045
2024-01-26	1.640	1.690	1.640	1.650	1.295	1,863,233
2024-01-25	1.630	1.660	1.610	1.630	1.279	766,598
2024-01-24	1.640	1.640	1.590	1.620	1.272	584,357
2024-01-23	1.620	1.660	1.560	1.600	1.256	1,246,773
2024-01-22	1.650	1.670	1.620	1.630	1.279	596,139
2024-01-19	1.650	1.690	1.640	1.640	1.287	585,614
2024-01-18	1.640	1.670	1.630	1.650	1.295	521,664
2024-01-17	1.740	1.740	1.620	1.640	1.287	1,427,877
2024-01-16	1.720	1.720	1.700	1.710	1.342	711,798
2024-01-15	1.730	1.750	1.700	1.720	1.350	1,009,582
2024-01-12	1.700	1.720	1.670	1.720	1.350	1,192,852
2024-01-11	1.740	1.760	1.690	1.710	1.342	2,957,860
2024-01-10	1.680	1.850	1.680	1.750	1.374	12,508,821
2024-01-09	1.690	1.690	1.630	1.670	1.311	547,633
2024-01-08	1.680	1.680	1.620	1.640	1.287	1,079,713
2024-01-05	1.700	1.720	1.670	1.680	1.319	1,566,950
2024-01-04	1.620	1.730	1.620	1.680	1.319	4,072,667
2024-01-03	1.580	1.650	1.580	1.600	1.256	2,168,375
2024-01-02	1.540	1.600	1.520	1.590	1.248	915,544
2023-12-28	1.580	1.580	1.520	1.530	1.201	1,669,097
2023-12-27	1.550	1.590	1.550	1.560	1.224	1,195,490
2023-12-26	1.610	1.610	1.550	1.550	1.217	2,441,253
2023-12-25	1.530	1.630	1.530	1.610	1.264	2,266,267
2023-12-22	1.490	1.630	1.470	1.530	1.201	6,359,752
2023-12-21	1.470	1.500	1.460	1.480	1.162	791,236
2023-12-20	1.440	1.500	1.440	1.470	1.154	2,007,606
2023-12-19	1.440	1.450	1.430	1.440	1.130	917,603
2023-12-18	1.430	1.470	1.410	1.450	1.138	2,202,773
2023-12-15	1.400	1.430	1.400	1.420	1.115	542,485
2023-12-14	1.410	1.410	1.390	1.410	1.107	426,598
2023-12-13	1.400	1.410	1.390	1.400	1.099	488,946
2023-12-12	1.430	1.440	1.400	1.400	1.099	1,106,386
2023-12-08	1.450	1.460	1.430	1.440	1.130	187,656
2023-12-07	1.420	1.450	1.420	1.450	1.138	751,853
2023-12-06	1.420	1.440	1.420	1.430	1.122	236,244
2023-12-04	1.390	1.440	1.390	1.420	1.115	472,243
2023-12-01	1.380	1.420	1.370	1.400	1.099	432,229
2023-11-30	1.410	1.420	1.380	1.380	1.083	1,485,376
2023-11-29	1.460	1.460	1.410	1.420	1.115	1,113,348
2023-11-28	1.430	1.480	1.420	1.450	1.138	1,009,981
2023-11-27	1.450	1.450	1.400	1.410	1.107	614,637
2023-11-24	1.490	1.500	1.440	1.450	1.138	1,903,506
2023-11-23	1.500	1.510	1.470	1.480	1.162	979,036
2023-11-22	1.510	1.510	1.480	1.510	1.185	303,047
2023-11-21	1.520	1.520	1.480	1.500	1.177	476,934
2023-11-20	1.510	1.520	1.480	1.500	1.177	486,658
2023-11-17	1.490	1.530	1.490	1.510	1.185	1,200,743
2023-11-16	1.540	1.540	1.480	1.490	1.170	508,279
2023-11-15	1.470	1.550	1.450	1.510	1.185	1,793,564
2023-11-14	1.440	1.470	1.430	1.450	1.138	984,529
2023-11-13	1.500	1.560	1.440	1.450	1.138	2,987,691
2023-11-10	1.650	1.670	1.580	1.580	1.240	1,381,502
2023-11-09	1.680	1.680	1.630	1.650	1.295	584,716
2023-11-08	1.690	1.700	1.670	1.680	1.319	195,650
2023-11-07	1.690	1.690	1.660	1.680	1.319	801,029
2023-11-06	1.710	1.730	1.680	1.690	1.327	1,629,861
2023-11-03	1.640	1.710	1.630	1.690	1.327	784,876
2023-11-02	1.550	1.630	1.550	1.620	1.272	1,290,432
2023-11-01	1.530	1.550	1.520	1.530	1.201	344,763

← NewerPage 12 of 21 · 1,217 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.