Peerapat Technology Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	0.730	0.740	0.730	0.730	0.689	231,701
2026-01-20	0.740	0.750	0.720	0.740	0.698	116,301
2026-01-19	0.730	0.740	0.720	0.740	0.698	173,600
2026-01-16	0.720	0.730	0.710	0.730	0.689	70,900
2026-01-15	0.700	0.710	0.700	0.710	0.670	150,605
2026-01-14	0.720	0.720	0.700	0.700	0.661	86,820
2026-01-13	0.710	0.730	0.700	0.700	0.661	179,413
2026-01-12	0.740	0.740	0.720	0.720	0.679	160,700
2026-01-09	0.730	0.750	0.730	0.740	0.698	143,800
2026-01-08	0.750	0.750	0.730	0.730	0.689	288,902
2026-01-07	0.740	0.750	0.740	0.740	0.698	48,201
2026-01-06	0.760	0.760	0.740	0.750	0.708	80,637
2026-01-05	0.760	0.760	0.740	0.750	0.708	30,680
2025-12-30	0.740	0.750	0.740	0.740	0.698	79,500
2025-12-29	0.750	0.760	0.740	0.740	0.698	181,563
2025-12-26	0.760	0.760	0.740	0.760	0.717	68,101
2025-12-25	0.740	0.770	0.740	0.750	0.708	111,485
2025-12-24	0.770	0.770	0.750	0.750	0.708	10,000
2025-12-23	0.740	0.760	0.740	0.750	0.708	87,981
2025-12-22	0.740	0.750	0.730	0.740	0.698	425,500
2025-12-19	0.760	0.760	0.740	0.740	0.698	102,800
2025-12-18	0.750	0.760	0.740	0.760	0.717	173,715
2025-12-17	0.740	0.770	0.740	0.750	0.708	221,600
2025-12-16	0.750	0.760	0.750	0.760	0.717	71,150
2025-12-15	0.740	0.770	0.740	0.760	0.717	244,883
2025-12-12	0.790	0.790	0.750	0.750	0.708	590,471
2025-12-11	0.790	0.790	0.770	0.790	0.746	417,615
2025-12-09	0.810	0.850	0.780	0.780	0.736	1,591,546
2025-12-08	0.800	0.860	0.790	0.810	0.764	3,770,442
2025-12-04	0.770	0.820	0.750	0.780	0.736	1,264,804
2025-12-03	0.770	0.780	0.760	0.760	0.717	91,880
2025-12-02	0.780	0.790	0.750	0.770	0.727	279,716
2025-12-01	0.760	0.810	0.740	0.780	0.736	1,579,940
2025-11-28	0.720	0.770	0.720	0.730	0.689	498,000
2025-11-27	0.750	0.750	0.710	0.720	0.679	201,400
2025-11-26	0.730	0.750	0.730	0.730	0.689	40,610
2025-11-25	0.750	0.750	0.730	0.750	0.708	27,001
2025-11-24	0.740	0.740	0.730	0.740	0.698	45,430
2025-11-21	0.740	0.740	0.720	0.730	0.689	84,400
2025-11-20	0.720	0.750	0.720	0.730	0.689	29,986
2025-11-19	0.750	0.760	0.720	0.720	0.679	288,500
2025-11-18	0.740	0.770	0.740	0.740	0.698	168,400
2025-11-17	0.770	0.770	0.730	0.740	0.698	97,600
2025-11-14	0.730	0.760	0.730	0.740	0.698	214,661
2025-11-13	0.720	0.770	0.710	0.760	0.717	712,700
2025-11-12	0.720	0.770	0.700	0.710	0.670	969,200
2025-11-11	0.790	0.790	0.760	0.760	0.717	412,147
2025-11-10	0.800	0.800	0.770	0.790	0.746	143,500
2025-11-07	0.800	0.810	0.790	0.790	0.746	67,300
2025-11-06	0.800	0.800	0.790	0.790	0.746	4,400
2025-11-05	0.810	0.810	0.770	0.790	0.746	72,500
2025-11-04	0.810	0.810	0.780	0.800	0.755	132,200
2025-11-03	0.800	0.810	0.790	0.810	0.764	62,610
2025-10-31	0.800	0.810	0.780	0.790	0.746	77,410
2025-10-30	0.820	0.820	0.780	0.790	0.746	84,501
2025-10-29	0.770	0.820	0.770	0.790	0.746	398,411
2025-10-28	0.790	0.800	0.770	0.770	0.727	231,830
2025-10-27	0.760	0.800	0.750	0.780	0.736	266,184
2025-10-24	0.750	0.770	0.740	0.760	0.717	213,601
2025-10-22	0.730	0.750	0.730	0.740	0.698	384,317

← NewerPage 4 of 5 · 242 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.