Peerapat Technology Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	0.820	0.830	0.810	0.820	0.820	78,509
2026-07-17	0.820	0.840	0.790	0.830	0.830	397,727
2026-07-16	0.820	0.840	0.780	0.830	0.830	1,585,839
2026-07-15	0.800	0.830	0.800	0.830	0.830	875,772
2026-07-14	0.810	0.810	0.800	0.800	0.800	34,708
2026-07-13	0.800	0.810	0.790	0.800	0.800	35,400
2026-07-10	0.800	0.820	0.790	0.800	0.800	826,184
2026-07-09	0.800	0.810	0.790	0.810	0.810	27,717
2026-07-08	0.810	0.810	0.800	0.810	0.810	59,504
2026-07-07	0.800	0.810	0.800	0.810	0.810	187,809
2026-07-06	0.800	0.810	0.800	0.800	0.800	94,112
2026-07-03	0.790	0.810	0.790	0.810	0.810	337,432
2026-07-02	0.810	0.810	0.800	0.810	0.810	483,235
2026-07-01	0.800	0.810	0.800	0.800	0.800	143,540
2026-06-30	0.820	0.820	0.810	0.810	0.810	41,590
2026-06-29	0.810	0.820	0.800	0.820	0.820	65,609
2026-06-26	0.800	0.820	0.790	0.810	0.810	320,512
2026-06-25	0.800	0.810	0.790	0.810	0.810	253,468
2026-06-24	0.800	0.810	0.780	0.800	0.800	346,172
2026-06-23	0.800	0.810	0.780	0.800	0.800	669,700
2026-06-22	0.790	0.810	0.790	0.800	0.800	60,800
2026-06-19	0.820	0.820	0.810	0.810	0.810	39,300
2026-06-18	0.810	0.830	0.790	0.810	0.810	420,300
2026-06-17	0.800	0.810	0.790	0.800	0.800	55,500
2026-06-16	0.790	0.810	0.790	0.790	0.790	210,110
2026-06-15	0.800	0.810	0.790	0.810	0.810	368,601
2026-06-12	0.800	0.810	0.790	0.800	0.800	165,666
2026-06-11	0.790	0.810	0.780	0.800	0.800	346,480
2026-06-10	0.790	0.800	0.790	0.790	0.790	244,100
2026-06-09	0.800	0.800	0.790	0.790	0.790	665,425
2026-06-08	0.800	0.810	0.790	0.790	0.790	235,662
2026-06-05	0.790	0.800	0.790	0.800	0.800	243,700
2026-06-04	0.800	0.810	0.790	0.790	0.790	604,100
2026-06-02	0.810	0.810	0.790	0.800	0.800	427,722
2026-05-29	0.820	0.830	0.790	0.820	0.820	1,436,850
2026-05-28	0.770	0.820	0.770	0.820	0.820	3,921,076
2026-05-27	0.770	0.780	0.760	0.770	0.770	451,698
2026-05-26	0.770	0.770	0.760	0.760	0.760	207,023
2026-05-25	0.770	0.770	0.750	0.760	0.760	246,420
2026-05-22	0.760	0.770	0.740	0.760	0.760	184,408
2026-05-21	0.750	0.770	0.740	0.750	0.750	349,123
2026-05-20	0.760	0.760	0.750	0.750	0.750	198,201
2026-05-19	0.760	0.760	0.750	0.750	0.750	628,700
2026-05-18	0.740	0.800	0.730	0.750	0.750	4,126,531
2026-05-15	0.710	0.720	0.700	0.720	0.720	72,003
2026-05-14	0.700	0.720	0.700	0.710	0.710	196,509
2026-05-13	0.720	0.720	0.700	0.700	0.700	221,400
2026-05-12	0.700	0.710	0.700	0.700	0.700	64,275
2026-05-11	0.710	0.720	0.700	0.710	0.710	98,500
2026-05-08	0.710	0.720	0.710	0.710	0.710	36,791
2026-05-07	0.710	0.720	0.700	0.710	0.710	86,275
2026-05-06	0.710	0.720	0.700	0.700	0.700	59,046
2026-05-05	0.710	0.710	0.700	0.710	0.710	202,930
2026-04-30	0.720	0.750	0.720	0.750	0.708	460,391
2026-04-29	0.720	0.740	0.720	0.740	0.698	207,002
2026-04-28	0.730	0.730	0.720	0.720	0.679	109,901
2026-04-27	0.710	0.720	0.710	0.720	0.679	86,000
2026-04-24	0.730	0.730	0.710	0.710	0.670	55,002
2026-04-23	0.730	0.740	0.710	0.710	0.670	132,500
2026-04-22	0.730	0.730	0.720	0.720	0.679	112,300

← NewerPage 2 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.