Peerapat Technology Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	0.730	0.760	0.720	0.730	0.689	2,188,002
2026-04-20	0.730	0.740	0.700	0.700	0.661	434,004
2026-04-17	0.730	0.730	0.720	0.730	0.689	36,500
2026-04-16	0.720	0.730	0.720	0.730	0.689	3,200
2026-04-10	0.730	0.730	0.720	0.720	0.679	87,700
2026-04-09	0.730	0.730	0.720	0.720	0.679	13,800
2026-04-08	0.720	0.740	0.710	0.730	0.689	164,194
2026-04-07	0.710	0.720	0.710	0.720	0.679	15,400
2026-04-03	0.730	0.730	0.720	0.720	0.679	53,146
2026-04-02	0.730	0.730	0.710	0.730	0.689	141,900
2026-04-01	0.730	0.740	0.730	0.740	0.698	13,800
2026-03-31	0.720	0.750	0.710	0.730	0.689	411,300
2026-03-30	0.710	0.720	0.700	0.720	0.679	332,301
2026-03-27	0.720	0.720	0.710	0.720	0.679	155,700
2026-03-26	0.740	0.740	0.710	0.710	0.670	40,705
2026-03-25	0.720	0.740	0.720	0.740	0.698	154,372
2026-03-24	0.720	0.730	0.720	0.720	0.679	35,500
2026-03-23	0.720	0.720	0.700	0.710	0.670	147,308
2026-03-20	0.720	0.730	0.710	0.730	0.689	178,243
2026-03-19	0.730	0.740	0.720	0.730	0.689	93,302
2026-03-18	0.740	0.750	0.730	0.730	0.689	87,382
2026-03-17	0.730	0.740	0.730	0.730	0.689	136,652
2026-03-16	0.750	0.750	0.720	0.720	0.679	284,414
2026-03-13	0.740	0.740	0.720	0.740	0.698	91,217
2026-03-12	0.740	0.740	0.730	0.740	0.698	72,015
2026-03-11	0.740	0.740	0.720	0.730	0.689	169,910
2026-03-10	0.730	0.730	0.710	0.730	0.689	147,492
2026-03-09	0.700	0.720	0.690	0.720	0.679	266,524
2026-03-06	0.730	0.730	0.710	0.720	0.679	78,840
2026-03-05	0.710	0.740	0.700	0.730	0.689	608,770
2026-03-04	0.750	0.760	0.680	0.700	0.661	1,494,100
2026-03-02	0.790	0.800	0.760	0.770	0.727	1,068,702
2026-02-27	0.810	0.820	0.800	0.820	0.774	565,096
2026-02-26	0.800	0.870	0.760	0.810	0.764	5,659,717
2026-02-25	0.790	0.790	0.760	0.760	0.717	133,047
2026-02-24	0.790	0.790	0.760	0.770	0.727	175,509
2026-02-23	0.810	0.840	0.770	0.770	0.727	570,168
2026-02-20	0.820	0.830	0.800	0.800	0.755	223,102
2026-02-19	0.820	0.830	0.820	0.830	0.783	268,964
2026-02-18	0.810	0.830	0.800	0.830	0.783	382,625
2026-02-17	0.800	0.830	0.790	0.820	0.774	448,260
2026-02-16	0.800	0.810	0.790	0.800	0.755	422,301
2026-02-13	0.750	0.800	0.750	0.780	0.736	1,434,822
2026-02-12	0.740	0.760	0.720	0.760	0.717	326,754
2026-02-11	0.730	0.730	0.720	0.730	0.689	77,187
2026-02-10	0.740	0.740	0.720	0.740	0.698	64,476
2026-02-09	0.720	0.740	0.710	0.740	0.698	274,105
2026-02-06	0.740	0.740	0.720	0.730	0.689	86,300
2026-02-05	0.730	0.730	0.720	0.730	0.689	133,500
2026-02-04	0.720	0.730	0.700	0.730	0.689	195,400
2026-02-03	0.730	0.740	0.720	0.740	0.698	36,600
2026-02-02	0.730	0.740	0.720	0.720	0.679	205,218
2026-01-30	0.760	0.760	0.730	0.740	0.698	130,475
2026-01-29	0.730	0.750	0.730	0.730	0.689	31,400
2026-01-28	0.740	0.750	0.720	0.730	0.689	120,902
2026-01-27	0.730	0.750	0.730	0.740	0.698	145,059
2026-01-26	0.760	0.760	0.730	0.730	0.689	113,900
2026-01-23	0.750	0.750	0.730	0.750	0.708	93,971
2026-01-22	0.740	0.740	0.730	0.740	0.698	77,900
2026-01-21	0.730	0.740	0.730	0.730	0.689	231,701

← NewerPage 3 of 5 · 241 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.