Peerapat Technology Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	2.160	2.160	2.120	2.120	1.664	1,217,815
2023-08-02	2.180	2.220	2.120	2.160	1.695	3,209,767
2023-07-31	2.220	2.220	2.160	2.180	1.711	2,460,402
2023-07-27	2.080	2.180	2.080	2.180	1.711	4,364,592
2023-07-26	2.100	2.180	2.080	2.100	1.648	4,599,318
2023-07-25	2.060	2.140	2.040	2.120	1.664	3,947,670
2023-07-24	2.120	2.120	2.040	2.040	1.601	4,550,151
2023-07-21	2.140	2.160	2.100	2.140	1.680	2,437,300
2023-07-20	2.180	2.220	2.140	2.140	1.680	3,545,715
2023-07-19	2.200	2.220	2.140	2.160	1.695	3,353,326
2023-07-18	2.200	2.220	2.160	2.200	1.727	2,177,462
2023-07-17	2.180	2.240	2.140	2.220	1.743	4,795,244
2023-07-14	2.120	2.180	2.120	2.180	1.711	5,819,529
2023-07-13	2.060	2.120	2.020	2.080	1.633	6,386,382
2023-07-12	2.200	2.220	2.040	2.080	1.633	10,597,543
2023-07-11	2.300	2.340	2.200	2.200	1.727	4,517,181
2023-07-10	2.300	2.320	2.160	2.220	1.743	4,818,914
2023-07-07	2.280	2.360	2.240	2.320	1.821	2,781,295
2023-07-06	2.360	2.400	2.300	2.320	1.821	3,134,561
2023-07-05	2.420	2.420	2.360	2.360	1.852	1,960,135
2023-07-04	2.420	2.440	2.300	2.420	1.900	3,795,037
2023-07-03	2.400	2.480	2.360	2.400	1.884	5,067,997
2023-06-30	2.340	2.440	2.340	2.400	1.884	3,638,287
2023-06-29	2.180	2.360	2.180	2.340	1.837	7,142,207
2023-06-28	2.240	2.340	2.160	2.180	1.711	11,531,524
2023-06-27	2.300	2.420	2.180	2.240	1.758	11,539,441
2023-06-26	2.600	2.600	2.360	2.360	1.852	11,037,148
2023-06-23	2.640	2.640	2.440	2.580	2.025	9,461,564
2023-06-22	2.600	2.760	2.580	2.640	2.072	12,695,030
2023-06-21	2.680	2.700	2.560	2.580	2.025	5,812,442
2023-06-20	2.680	2.760	2.620	2.680	2.104	11,516,137
2023-06-19	2.580	2.680	2.520	2.680	2.104	6,023,677
2023-06-16	2.660	2.800	2.580	2.620	2.056	13,498,770
2023-06-15	2.740	2.760	2.620	2.620	2.056	10,076,014
2023-06-14	2.880	2.880	2.720	2.720	2.135	16,447,065
2023-06-13	2.740	2.820	2.640	2.800	2.198	15,049,932
2023-06-12	2.840	2.860	2.700	2.740	2.151	18,448,917
2023-06-09	2.440	2.860	2.420	2.740	2.151	41,564,784
2023-06-08	2.460	2.520	2.420	2.420	1.900	9,134,588
2023-06-07	2.400	2.460	2.260	2.440	1.915	11,483,819
2023-06-06	2.440	2.440	2.380	2.400	1.884	2,281,638
2023-06-02	2.460	2.620	2.380	2.440	1.915	14,618,838
2023-06-01	2.540	2.560	2.440	2.460	1.931	5,463,862
2023-05-31	2.540	2.580	2.480	2.520	1.978	6,252,374
2023-05-30	2.400	2.560	2.380	2.520	1.978	11,460,150
2023-05-29	2.440	2.480	2.340	2.380	1.868	8,542,783
2023-05-26	2.600	2.600	2.380	2.420	1.900	14,962,565
2023-05-25	2.520	2.620	2.520	2.560	2.009	8,830,921
2023-05-24	2.520	2.720	2.500	2.560	2.009	30,670,996
2023-05-23	2.420	2.560	2.380	2.520	1.978	22,577,809
2023-05-22	2.360	2.500	2.300	2.440	1.915	23,818,044
2023-05-19	2.480	2.500	2.260	2.360	1.852	19,479,490
2023-05-18	2.280	2.580	2.220	2.480	1.947	37,503,972
2023-05-17	2.360	2.660	2.180	2.220	1.743	54,790,198
2023-05-16	2.140	2.380	2.100	2.380	1.868	19,057,195
2023-05-15	2.440	2.460	2.080	2.080	1.633	29,946,271
2023-05-12	2.300	2.360	2.140	2.300	1.805	10,408,024
2023-05-11	2.000	2.300	2.000	2.260	1.774	20,160,227
2023-05-10	1.970	2.020	1.970	1.980	1.554	968,227
2023-05-09	1.970	1.990	1.960	1.970	1.546	778,737

← NewerPage 14 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.