Peerapat Technology Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	2.260	2.260	2.020	2.060	1.585	13,216,625
2023-02-01	2.160	2.280	2.140	2.240	1.723	6,849,381
2023-01-31	2.120	2.260	2.100	2.200	1.692	11,274,685
2023-01-30	2.140	2.220	2.100	2.120	1.631	4,391,383
2023-01-27	2.080	2.200	2.080	2.160	1.662	4,095,920
2023-01-26	2.140	2.240	2.060	2.100	1.615	17,097,349
2023-01-25	2.040	2.140	2.040	2.140	1.646	8,760,015
2023-01-24	2.120	2.160	2.040	2.060	1.585	7,639,962
2023-01-23	2.120	2.200	2.080	2.160	1.662	7,384,364
2023-01-20	2.020	2.140	2.000	2.140	1.646	12,431,532
2023-01-19	2.300	2.440	2.000	2.060	1.585	35,054,391
2023-01-18	2.240	2.340	2.180	2.320	1.785	21,479,902
2023-01-17	1.950	2.340	1.940	2.220	1.708	59,112,241
2023-01-16	1.910	1.960	1.900	1.940	1.492	5,767,136
2023-01-13	1.910	1.970	1.880	1.910	1.469	9,538,087
2023-01-12	1.960	1.970	1.850	1.910	1.469	13,270,474
2023-01-11	2.100	2.100	1.960	1.960	1.508	12,399,740
2023-01-10	2.160	2.160	2.000	2.100	1.615	27,138,436
2023-01-09	1.980	2.120	1.950	2.120	1.631	57,797,166
2023-01-06	1.950	1.970	1.800	1.870	1.438	44,971,573
2023-01-05	1.950	1.970	1.840	1.840	1.415	49,988,599
2023-01-04	1.640	1.890	1.640	1.880	1.446	51,604,635
2023-01-03	1.680	1.680	1.640	1.640	1.262	626,349
2022-12-30	1.630	1.680	1.630	1.650	1.269	1,887,602
2022-12-29	1.670	1.670	1.630	1.630	1.254	464,796
2022-12-28	1.690	1.690	1.650	1.650	1.269	2,179,008
2022-12-27	1.590	1.680	1.590	1.670	1.285	4,527,328
2022-12-26	1.550	1.600	1.550	1.580	1.215	2,445,015
2022-12-23	1.540	1.580	1.530	1.540	1.185	3,249,294
2022-12-22	1.510	1.540	1.510	1.520	1.169	884,313
2022-12-21	1.510	1.550	1.500	1.520	1.169	2,519,547
2022-12-20	1.630	1.630	1.490	1.520	1.169	5,221,218
2022-12-19	1.600	1.640	1.600	1.620	1.246	894,036
2022-12-16	1.620	1.650	1.610	1.620	1.246	906,620
2022-12-15	1.600	1.670	1.600	1.620	1.246	6,065,574
2022-12-14	1.570	1.610	1.570	1.600	1.231	1,751,721
2022-12-13	1.620	1.630	1.550	1.570	1.208	4,344,125
2022-12-09	1.680	1.710	1.620	1.620	1.246	6,218,254
2022-12-08	1.740	1.750	1.660	1.660	1.277	26,809,272
2022-12-07	1.620	1.700	1.590	1.690	1.300	24,936,693
2022-12-06	1.540	1.590	1.540	1.570	1.208	2,099,801
2022-12-02	1.530	1.540	1.530	1.540	1.185	375,897
2022-12-01	1.540	1.540	1.520	1.530	1.177	1,022,462
2022-11-30	1.540	1.560	1.530	1.530	1.177	1,145,067
2022-11-29	1.540	1.570	1.530	1.540	1.185	1,538,909
2022-11-28	1.510	1.570	1.510	1.540	1.185	2,174,575
2022-11-25	1.530	1.530	1.450	1.510	1.162	5,004,510
2022-11-24	1.570	1.580	1.520	1.530	1.177	2,176,861
2022-11-23	1.590	1.590	1.510	1.570	1.208	4,957,556
2022-11-22	1.590	1.620	1.580	1.600	1.231	6,964,471
2022-11-21	1.530	1.630	1.510	1.630	1.254	18,984,481
2022-11-18	1.530	1.550	1.500	1.520	1.169	4,143,143
2022-11-17	1.530	1.560	1.530	1.540	1.185	5,897,917
2022-11-16	1.540	1.600	1.520	1.550	1.192	30,898,469
2022-11-15	1.550	1.590	1.510	1.540	1.185	13,014,858
2022-11-14	1.410	1.640	1.380	1.520	1.169	69,437,644
2022-11-11	1.400	1.440	1.390	1.390	1.069	1,442,585
2022-11-10	1.400	1.410	1.380	1.390	1.069	1,084,524
2022-11-09	1.400	1.430	1.400	1.410	1.085	1,113,580
2022-11-08	1.420	1.440	1.400	1.420	1.092	1,959,913

← NewerPage 16 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.