Peerapat Technology Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	1.320	1.330	1.320	1.320	1.015	640,882
2022-08-09	1.330	1.350	1.320	1.320	1.015	1,240,564
2022-08-08	1.300	1.340	1.290	1.320	1.015	1,329,809
2022-08-05	1.290	1.310	1.270	1.300	1.000	1,424,534
2022-08-04	1.260	1.370	1.260	1.290	0.992	5,960,571
2022-08-03	1.250	1.260	1.240	1.250	0.962	792,392
2022-08-02	1.260	1.340	1.240	1.240	0.954	5,748,528
2022-08-01	1.230	1.240	1.220	1.230	0.946	426,595
2022-07-27	1.210	1.230	1.210	1.230	0.946	265,722
2022-07-26	1.230	1.230	1.200	1.210	0.931	562,138
2022-07-25	1.210	1.230	1.210	1.220	0.938	405,431
2022-07-22	1.200	1.220	1.200	1.210	0.931	272,157
2022-07-21	1.240	1.240	1.200	1.210	0.931	670,751
2022-07-20	1.200	1.280	1.200	1.230	0.946	928,495
2022-07-19	1.270	1.270	1.200	1.210	0.931	2,195,910
2022-07-18	1.260	1.270	1.250	1.270	0.977	434,137
2022-07-15	1.300	1.300	1.240	1.270	0.977	862,003
2022-07-14	1.290	1.310	1.290	1.300	1.000	848,991
2022-07-12	1.290	1.290	1.270	1.280	0.985	254,632
2022-07-11	1.250	1.290	1.250	1.290	0.992	259,458
2022-07-08	1.290	1.300	1.260	1.270	0.977	332,401
2022-07-07	1.250	1.330	1.250	1.280	0.985	893,844
2022-07-06	1.230	1.260	1.210	1.240	0.954	880,433
2022-07-05	1.300	1.300	1.220	1.230	0.946	691,635
2022-07-04	1.320	1.320	1.300	1.300	1.000	221,909
2022-07-01	1.320	1.320	1.310	1.320	1.015	506,672
2022-06-30	1.350	1.360	1.320	1.320	1.015	736,758
2022-06-29	1.340	1.340	1.310	1.340	1.031	575,157
2022-06-28	1.340	1.340	1.330	1.340	1.031	135,349
2022-06-27	1.350	1.360	1.320	1.330	1.023	426,137
2022-06-24	1.330	1.370	1.330	1.350	1.038	504,228
2022-06-23	1.340	1.350	1.310	1.330	1.023	571,119
2022-06-22	1.370	1.380	1.340	1.340	1.031	399,496
2022-06-21	1.360	1.380	1.360	1.370	1.054	384,762
2022-06-20	1.330	1.370	1.330	1.350	1.038	356,998
2022-06-17	1.300	1.340	1.290	1.330	1.023	958,674
2022-06-16	1.360	1.420	1.320	1.330	1.023	2,198,764
2022-06-15	1.340	1.350	1.330	1.340	1.031	333,863
2022-06-14	1.330	1.360	1.320	1.340	1.031	458,356
2022-06-13	1.370	1.370	1.340	1.350	1.038	821,128
2022-06-10	1.390	1.400	1.380	1.380	1.062	1,042,223
2022-06-09	1.410	1.430	1.400	1.410	1.085	573,522
2022-06-08	1.390	1.440	1.390	1.410	1.085	1,344,179
2022-06-07	1.400	1.420	1.380	1.390	1.069	1,032,233
2022-06-06	1.410	1.420	1.410	1.420	1.092	665,169
2022-06-02	1.420	1.430	1.410	1.410	1.085	417,401
2022-06-01	1.420	1.430	1.420	1.420	1.092	494,551
2022-05-31	1.450	1.450	1.420	1.420	1.092	484,473
2022-05-30	1.430	1.470	1.430	1.440	1.108	513,136
2022-05-27	1.450	1.450	1.420	1.430	1.100	424,089
2022-05-26	1.440	1.450	1.420	1.440	1.108	580,353
2022-05-25	1.450	1.460	1.420	1.430	1.100	542,698
2022-05-24	1.430	1.470	1.430	1.440	1.108	796,979
2022-05-23	1.430	1.460	1.420	1.440	1.108	1,271,948
2022-05-20	1.450	1.480	1.420	1.430	1.100	1,223,051
2022-05-19	1.420	1.530	1.390	1.430	1.100	4,237,721
2022-05-18	1.460	1.460	1.410	1.430	1.100	694,751
2022-05-17	1.380	1.420	1.380	1.410	1.085	856,513
2022-05-13	1.370	1.390	1.370	1.380	1.062	376,605
2022-05-12	1.400	1.420	1.360	1.360	1.046	1,535,363

← NewerPage 18 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.