Peerapat Technology Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	2.040	2.040	1.990	2.000	1.538	3,577,976
2023-05-03	1.930	2.000	1.890	1.990	1.531	2,808,521
2023-05-02	1.860	2.020	1.860	1.940	1.492	5,919,059
2023-04-28	1.780	1.870	1.780	1.870	1.438	4,631,719
2023-04-27	1.900	1.900	1.770	1.770	1.362	5,114,368
2023-04-26	1.830	1.910	1.790	1.890	1.454	6,185,057
2023-04-25	1.990	2.020	1.860	1.860	1.431	10,724,482
2023-04-24	2.000	2.040	2.000	2.000	1.538	1,299,241
2023-04-21	2.000	2.080	1.990	2.000	1.538	3,663,318
2023-04-20	2.060	2.080	2.020	2.040	1.569	1,717,476
2023-04-19	2.140	2.140	2.060	2.060	1.585	2,914,799
2023-04-18	2.120	2.180	2.080	2.140	1.646	4,663,346
2023-04-17	2.040	2.140	2.000	2.120	1.631	4,237,799
2023-04-12	2.000	2.020	1.930	2.000	1.538	2,128,985
2023-04-11	2.000	2.020	2.000	2.000	1.538	1,435,663
2023-04-10	1.980	2.020	1.980	1.990	1.531	3,010,351
2023-04-07	1.980	2.040	1.980	1.980	1.523	4,425,575
2023-04-05	2.080	2.080	1.950	1.970	1.515	7,411,609
2023-04-04	2.100	2.140	2.060	2.060	1.585	2,349,610
2023-04-03	2.040	2.140	2.040	2.120	1.631	5,383,029
2023-03-31	2.140	2.160	1.940	2.040	1.569	11,999,821
2023-03-30	2.220	2.220	2.140	2.140	1.646	4,281,797
2023-03-29	2.180	2.280	2.180	2.200	1.692	7,286,498
2023-03-28	2.160	2.180	2.140	2.160	1.662	4,040,671
2023-03-27	2.240	2.320	2.060	2.140	1.646	19,906,238
2023-03-24	2.280	2.300	2.220	2.260	1.738	6,842,766
2023-03-23	2.160	2.320	2.160	2.280	1.754	13,880,535
2023-03-22	2.360	2.360	2.180	2.220	1.708	21,651,157
2023-03-21	2.100	2.320	2.100	2.320	1.785	35,516,878
2023-03-20	2.160	2.200	2.060	2.060	1.585	9,226,651
2023-03-17	2.240	2.280	2.140	2.180	1.677	19,663,663
2023-03-16	2.100	2.260	2.040	2.200	1.692	26,444,266
2023-03-15	2.020	2.140	2.000	2.140	1.646	12,140,533
2023-03-14	2.140	2.140	1.930	1.940	1.492	25,708,205
2023-03-13	2.040	2.260	2.020	2.120	1.631	36,150,069
2023-03-10	2.040	2.140	2.000	2.040	1.569	9,430,110
2023-03-09	2.220	2.220	2.060	2.060	1.585	22,629,747
2023-03-08	2.040	2.180	1.970	2.120	1.631	27,587,226
2023-03-07	1.950	2.060	1.860	2.000	1.538	9,382,656
2023-03-03	1.970	1.970	1.900	1.920	1.477	2,636,943
2023-03-02	2.020	2.020	1.930	1.940	1.492	3,980,681
2023-03-01	1.930	2.020	1.930	2.020	1.554	3,946,732
2023-02-28	1.990	2.020	1.930	1.940	1.492	2,890,317
2023-02-27	1.990	2.020	1.930	1.970	1.515	3,598,167
2023-02-24	2.020	2.040	1.980	2.000	1.538	2,597,722
2023-02-23	1.990	2.040	1.970	2.000	1.538	3,503,857
2023-02-22	2.020	2.100	2.000	2.000	1.538	9,553,154
2023-02-21	1.990	2.060	1.960	2.020	1.554	13,094,618
2023-02-20	1.920	2.080	1.910	1.990	1.531	25,625,290
2023-02-17	1.760	1.790	1.740	1.770	1.362	3,743,341
2023-02-16	1.640	1.860	1.630	1.780	1.369	15,324,801
2023-02-15	1.890	1.960	1.720	1.720	1.323	10,261,716
2023-02-14	1.990	1.990	1.890	1.900	1.462	5,304,731
2023-02-13	1.930	2.060	1.930	1.980	1.523	7,234,764
2023-02-10	1.970	1.970	1.910	1.960	1.508	2,529,762
2023-02-09	1.950	1.980	1.920	1.970	1.515	3,675,160
2023-02-08	1.940	1.980	1.880	1.950	1.500	7,241,750
2023-02-07	2.060	2.060	1.930	1.950	1.500	10,621,101
2023-02-06	2.000	2.080	2.000	2.060	1.585	3,702,911
2023-02-03	2.060	2.080	1.990	2.020	1.554	7,392,110

← NewerPage 15 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.