Peerapat Technology Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-08	1.420	1.440	1.400	1.420	1.092	1,959,913
2022-11-07	1.340	1.420	1.340	1.400	1.077	2,405,110
2022-11-04	1.370	1.370	1.340	1.350	1.038	457,648
2022-11-03	1.360	1.370	1.350	1.360	1.046	195,996
2022-11-02	1.360	1.360	1.350	1.350	1.038	105,362
2022-11-01	1.340	1.360	1.340	1.340	1.031	241,430
2022-10-31	1.360	1.370	1.340	1.340	1.031	866,294
2022-10-28	1.360	1.360	1.350	1.360	1.046	345,832
2022-10-27	1.370	1.390	1.350	1.350	1.038	1,306,574
2022-10-26	1.330	1.350	1.320	1.350	1.038	388,388
2022-10-25	1.340	1.360	1.320	1.320	1.015	1,418,000
2022-10-21	1.350	1.370	1.340	1.350	1.038	439,811
2022-10-20	1.320	1.360	1.320	1.350	1.038	861,009
2022-10-19	1.350	1.360	1.320	1.320	1.015	735,216
2022-10-18	1.270	1.370	1.270	1.360	1.046	1,974,434
2022-10-17	1.240	1.280	1.240	1.270	0.977	251,385
2022-10-12	1.240	1.270	1.230	1.240	0.954	668,783
2022-10-11	1.250	1.260	1.230	1.230	0.946	680,271
2022-10-10	1.270	1.270	1.250	1.260	0.969	315,630
2022-10-07	1.290	1.290	1.270	1.270	0.977	277,191
2022-10-06	1.300	1.300	1.290	1.300	1.000	279,777
2022-10-05	1.270	1.300	1.270	1.290	0.992	616,306
2022-10-04	1.240	1.270	1.230	1.260	0.969	404,004
2022-10-03	1.280	1.280	1.220	1.240	0.954	1,012,669
2022-09-30	1.290	1.290	1.270	1.280	0.985	577,766
2022-09-29	1.330	1.330	1.280	1.290	0.992	654,827
2022-09-28	1.340	1.340	1.300	1.300	1.000	701,844
2022-09-27	1.330	1.350	1.330	1.340	1.031	140,840
2022-09-26	1.330	1.350	1.330	1.350	1.038	68,097
2022-09-23	1.360	1.360	1.340	1.350	1.038	57,889
2022-09-22	1.340	1.360	1.330	1.350	1.038	389,248
2022-09-21	1.340	1.350	1.330	1.340	1.031	214,515
2022-09-20	1.340	1.350	1.340	1.350	1.038	254,426
2022-09-19	1.360	1.360	1.340	1.340	1.031	639,605
2022-09-16	1.390	1.390	1.360	1.360	1.046	171,741
2022-09-15	1.390	1.390	1.370	1.380	1.062	1,550,670
2022-09-14	1.360	1.390	1.360	1.380	1.062	349,422
2022-09-13	1.410	1.410	1.390	1.390	1.069	403,513
2022-09-12	1.410	1.410	1.390	1.410	1.085	1,099,270
2022-09-09	1.390	1.410	1.380	1.400	1.077	1,540,238
2022-09-08	1.370	1.380	1.350	1.380	1.062	943,457
2022-09-07	1.350	1.360	1.350	1.360	1.046	451,543
2022-09-06	1.350	1.370	1.350	1.360	1.046	313,186
2022-09-05	1.370	1.370	1.350	1.350	1.038	636,407
2022-09-02	1.390	1.390	1.370	1.370	1.054	191,392
2022-09-01	1.420	1.440	1.370	1.380	1.062	1,209,710
2022-08-31	1.370	1.420	1.350	1.420	1.092	3,635,775
2022-08-30	1.360	1.370	1.350	1.360	1.046	353,838
2022-08-29	1.340	1.360	1.340	1.350	1.038	226,489
2022-08-26	1.330	1.380	1.320	1.360	1.046	1,131,037
2022-08-25	1.350	1.350	1.330	1.340	1.031	450,130
2022-08-24	1.350	1.360	1.340	1.340	1.031	444,322
2022-08-23	1.340	1.350	1.330	1.340	1.031	189,618
2022-08-22	1.360	1.360	1.340	1.340	1.031	727,367
2022-08-19	1.360	1.380	1.350	1.360	1.046	798,078
2022-08-18	1.360	1.370	1.330	1.350	1.038	476,189
2022-08-17	1.370	1.370	1.340	1.360	1.046	468,832
2022-08-16	1.350	1.350	1.320	1.350	1.038	1,397,259
2022-08-15	1.380	1.420	1.350	1.350	1.038	10,293,767
2022-08-11	1.330	1.390	1.310	1.360	1.046	14,473,058

← NewerPage 17 of 21 · 1,213 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.