Peerapat Technology Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	1.560	1.600	1.510	1.530	1.201	1,277,168
2023-10-30	1.560	1.570	1.540	1.560	1.224	1,347,060
2023-10-27	1.520	1.550	1.500	1.550	1.217	404,075
2023-10-26	1.600	1.600	1.510	1.510	1.185	504,371
2023-10-25	1.500	1.610	1.500	1.580	1.240	1,275,576
2023-10-24	1.500	1.520	1.470	1.500	1.177	681,481
2023-10-20	1.530	1.530	1.490	1.490	1.170	1,345,801
2023-10-19	1.530	1.560	1.500	1.540	1.209	703,104
2023-10-18	1.570	1.570	1.520	1.530	1.201	1,394,318
2023-10-17	1.570	1.600	1.570	1.580	1.240	964,394
2023-10-16	1.650	1.650	1.540	1.560	1.224	3,203,317
2023-10-12	1.630	1.670	1.630	1.660	1.303	602,433
2023-10-11	1.610	1.650	1.610	1.630	1.279	1,425,657
2023-10-10	1.600	1.640	1.590	1.600	1.256	1,268,939
2023-10-09	1.640	1.640	1.590	1.590	1.248	1,854,322
2023-10-06	1.700	1.700	1.640	1.650	1.295	1,099,843
2023-10-05	1.700	1.710	1.680	1.680	1.319	706,711
2023-10-04	1.620	1.720	1.610	1.700	1.334	2,013,212
2023-10-03	1.720	1.730	1.630	1.640	1.287	3,494,080
2023-10-02	1.770	1.800	1.710	1.730	1.358	2,217,115
2023-09-29	1.800	1.800	1.770	1.780	1.397	1,293,067
2023-09-28	1.820	1.840	1.780	1.780	1.397	1,825,024
2023-09-27	1.780	1.820	1.750	1.780	1.397	1,211,842
2023-09-26	1.870	1.870	1.770	1.770	1.389	3,518,546
2023-09-25	1.900	1.900	1.860	1.860	1.460	1,171,128
2023-09-22	1.890	1.890	1.850	1.880	1.476	632,022
2023-09-21	1.860	1.900	1.860	1.870	1.468	809,957
2023-09-20	1.910	1.910	1.850	1.850	1.452	3,381,465
2023-09-19	1.910	1.920	1.900	1.910	1.499	1,040,812
2023-09-18	1.910	1.930	1.890	1.910	1.499	1,331,183
2023-09-15	1.920	1.930	1.900	1.910	1.499	1,293,407
2023-09-14	1.900	1.930	1.880	1.910	1.499	2,160,471
2023-09-13	1.920	1.920	1.870	1.870	1.468	3,837,492
2023-09-12	1.930	1.940	1.890	1.910	1.499	3,194,572
2023-09-11	1.950	1.950	1.910	1.920	1.507	2,255,065
2023-09-08	1.960	1.960	1.930	1.940	1.523	1,189,075
2023-09-07	1.970	1.970	1.920	1.950	1.531	2,465,507
2023-09-06	1.950	2.020	1.950	1.960	1.538	5,561,701
2023-09-05	1.920	1.960	1.920	1.940	1.523	3,292,333
2023-09-04	1.980	2.020	1.880	1.910	1.499	13,847,759
2023-09-01	2.140	2.140	1.910	1.980	1.554	23,706,469
2023-08-31	2.200	2.240	2.140	2.140	1.680	7,782,520
2023-08-30	2.160	2.260	2.160	2.220	1.743	9,811,713
2023-08-29	2.140	2.200	2.140	2.160	1.695	6,718,417
2023-08-28	2.180	2.220	2.120	2.140	1.680	6,692,926
2023-08-25	2.120	2.200	2.120	2.180	1.711	5,576,316
2023-08-24	2.200	2.220	2.120	2.120	1.664	10,318,541
2023-08-23	2.140	2.200	2.120	2.180	1.711	7,881,590
2023-08-22	2.120	2.180	2.080	2.140	1.680	8,325,005
2023-08-21	2.080	2.120	2.060	2.100	1.648	3,892,450
2023-08-18	2.120	2.120	2.060	2.060	1.617	5,650,768
2023-08-17	2.100	2.160	2.080	2.120	1.664	6,986,388
2023-08-16	2.060	2.140	2.040	2.120	1.664	8,989,584
2023-08-15	2.280	2.280	2.040	2.060	1.617	22,396,565
2023-08-11	2.320	2.400	2.300	2.300	1.805	8,700,021
2023-08-10	2.340	2.340	2.280	2.300	1.805	3,173,572
2023-08-09	2.340	2.360	2.240	2.340	1.837	7,104,251
2023-08-08	2.280	2.360	2.240	2.300	1.805	9,253,822
2023-08-07	2.140	2.320	2.140	2.280	1.790	16,522,077
2023-08-04	2.140	2.160	2.100	2.120	1.664	2,233,103

← NewerPage 13 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.