Peerapat Technology Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	0.720	0.740	0.720	0.720	0.679	379,054
2025-10-20	0.810	0.810	0.700	0.720	0.679	1,009,354
2025-10-17	0.840	0.840	0.780	0.790	0.746	847,131
2025-10-16	0.880	0.900	0.820	0.820	0.774	1,520,000
2025-10-15	0.910	0.910	0.880	0.880	0.830	621,700
2025-10-14	0.920	0.920	0.900	0.900	0.849	547,112
2025-10-10	0.910	0.940	0.910	0.910	0.859	698,296
2025-10-09	0.930	0.940	0.910	0.910	0.859	388,300
2025-10-08	0.940	0.940	0.900	0.920	0.868	1,472,558
2025-10-07	0.920	0.940	0.910	0.930	0.878	1,002,540
2025-10-06	0.980	1.000	0.910	0.920	0.868	5,038,000
2025-10-03	1.020	1.030	0.980	0.980	0.925	3,561,360
2025-10-02	1.030	1.080	1.020	1.040	0.981	7,681,744
2025-10-01	1.000	1.030	1.000	1.020	0.963	2,348,500
2025-09-30	1.030	1.030	0.980	0.980	0.925	4,473,533
2025-09-29	1.040	1.070	1.010	1.020	0.963	7,213,146
2025-09-26	1.010	1.050	0.980	1.020	0.963	9,661,197
2025-09-25	1.030	1.060	1.000	1.010	0.953	11,346,740
2025-09-24	0.940	1.100	0.940	1.050	0.991	28,679,939
2025-09-23	0.940	1.000	0.930	0.930	0.878	9,258,670
2025-09-22	0.920	1.000	0.910	0.950	0.897	15,192,910
2025-09-19	0.900	0.930	0.900	0.910	0.859	933,820
2025-09-18	0.930	0.930	0.900	0.900	0.849	783,017
2025-09-17	0.920	0.970	0.910	0.920	0.868	3,403,234
2025-09-16	0.920	0.930	0.910	0.920	0.868	2,104,622
2025-09-15	0.910	1.000	0.900	0.920	0.868	16,190,340
2025-09-12	0.940	0.940	0.880	0.900	0.849	3,498,238
2025-09-11	0.990	0.990	0.900	0.930	0.878	9,865,261
2025-09-10	0.820	1.020	0.820	0.980	0.925	22,352,369
2025-09-09	0.800	0.830	0.800	0.820	0.774	784,345
2025-09-08	0.830	0.830	0.800	0.800	0.755	1,129,897
2025-09-05	0.830	0.840	0.820	0.820	0.774	1,954,744
2025-09-04	0.810	0.910	0.780	0.840	0.793	14,829,810
2025-09-03	0.810	0.810	0.790	0.790	0.746	929,621
2025-09-02	0.800	0.830	0.790	0.800	0.755	3,219,699
2025-09-01	0.760	0.800	0.760	0.780	0.736	1,050,300
2025-08-29	0.810	0.830	0.780	0.790	0.746	5,733,518
2025-08-28	0.820	0.890	0.790	0.800	0.755	7,621,323
2025-08-27	0.680	0.880	0.680	0.860	0.812	19,016,199
2025-08-26	0.700	0.700	0.680	0.680	0.642	521,900
2025-08-25	0.680	0.710	0.680	0.700	0.661	312,973
2025-08-22	0.700	0.700	0.690	0.700	0.661	64,400
2025-08-21	0.690	0.730	0.680	0.700	0.661	790,291
2025-08-20	0.690	0.690	0.680	0.680	0.642	120,730
2025-08-19	0.690	0.690	0.680	0.680	0.642	163,492
2025-08-18	0.690	0.700	0.680	0.680	0.642	424,184
2025-08-15	0.690	0.700	0.680	0.690	0.651	260,912
2025-08-14	0.740	0.740	0.680	0.690	0.651	1,624,217
2025-08-13	0.750	0.750	0.710	0.730	0.689	1,561,405
2025-08-08	0.770	0.790	0.760	0.770	0.727	805,946
2025-08-07	0.790	0.820	0.780	0.780	0.736	362,302
2025-08-06	0.800	0.810	0.790	0.800	0.755	266,881
2025-08-05	0.790	0.800	0.790	0.800	0.755	179,603
2025-08-04	0.810	0.810	0.780	0.790	0.746	217,919
2025-08-01	0.820	0.830	0.800	0.810	0.764	488,500
2025-07-31	0.820	0.820	0.810	0.820	0.774	338,210
2025-07-30	0.800	0.820	0.800	0.820	0.774	226,070
2025-07-29	0.810	0.820	0.790	0.800	0.755	305,302
2025-07-25	0.780	0.820	0.780	0.820	0.774	850,820
2025-07-24	0.780	0.790	0.770	0.780	0.736	172,500

← NewerPage 5 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.