Peerapat Technology Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	0.780	0.790	0.780	0.790	0.746	47,274
2025-07-22	0.790	0.800	0.770	0.770	0.727	291,619
2025-07-21	0.780	0.800	0.770	0.790	0.746	455,890
2025-07-18	0.770	0.830	0.770	0.770	0.727	1,089,077
2025-07-17	0.760	0.780	0.760	0.770	0.727	293,687
2025-07-16	0.780	0.780	0.760	0.760	0.717	168,295
2025-07-15	0.770	0.780	0.760	0.770	0.727	304,407
2025-07-14	0.760	0.770	0.750	0.760	0.717	141,700
2025-07-11	0.750	0.760	0.740	0.760	0.717	159,312
2025-07-09	0.770	0.770	0.730	0.750	0.708	547,031
2025-07-08	0.730	0.780	0.720	0.770	0.727	968,700
2025-07-07	0.740	0.750	0.720	0.740	0.698	1,050,203
2025-07-04	0.740	0.750	0.730	0.750	0.708	691,232
2025-07-03	0.740	0.760	0.740	0.740	0.698	949,904
2025-07-02	0.750	0.780	0.740	0.740	0.698	2,258,713
2025-07-01	0.750	0.750	0.740	0.750	0.708	132,102
2025-06-30	0.760	0.760	0.740	0.750	0.708	239,408
2025-06-27	0.760	0.760	0.740	0.750	0.708	115,800
2025-06-26	0.750	0.760	0.750	0.760	0.717	101,412
2025-06-25	0.750	0.750	0.730	0.750	0.708	222,420
2025-06-24	0.740	0.760	0.740	0.760	0.717	199,417
2025-06-23	0.750	0.750	0.730	0.740	0.698	372,848
2025-06-20	0.770	0.770	0.750	0.770	0.727	61,302
2025-06-19	0.760	0.760	0.740	0.750	0.708	317,499
2025-06-18	0.760	0.770	0.750	0.750	0.708	112,600
2025-06-17	0.760	0.770	0.760	0.760	0.717	125,732
2025-06-16	0.770	0.780	0.750	0.760	0.717	215,169
2025-06-13	0.780	0.780	0.750	0.780	0.736	390,950
2025-06-12	0.790	0.800	0.770	0.770	0.727	650,631
2025-06-11	0.810	0.810	0.790	0.800	0.755	528,000
2025-06-10	0.800	0.830	0.790	0.810	0.764	2,522,064
2025-06-09	0.800	0.810	0.800	0.800	0.755	260,304
2025-06-06	0.800	0.820	0.790	0.810	0.764	768,364
2025-06-05	0.790	0.820	0.790	0.820	0.774	159,227
2025-06-04	0.820	0.820	0.790	0.800	0.755	529,224
2025-05-30	0.840	0.860	0.830	0.850	0.802	206,300
2025-05-29	0.880	0.890	0.840	0.860	0.812	593,312
2025-05-28	0.890	0.900	0.880	0.880	0.830	695,900
2025-05-27	0.890	0.900	0.890	0.900	0.849	446,311
2025-05-26	0.890	0.900	0.890	0.900	0.849	156,213
2025-05-23	0.890	0.920	0.890	0.900	0.849	292,704
2025-05-22	0.890	0.900	0.880	0.900	0.849	276,661
2025-05-21	0.910	0.920	0.900	0.910	0.859	85,710
2025-05-20	0.900	0.920	0.900	0.910	0.859	196,390
2025-05-19	0.930	0.930	0.900	0.910	0.859	520,300
2025-05-16	0.960	0.960	0.940	0.950	0.897	189,992
2025-05-15	0.970	0.970	0.950	0.960	0.906	243,831
2025-05-14	0.980	0.980	0.960	0.960	0.906	288,534
2025-05-13	1.010	1.020	0.960	0.980	0.925	1,549,498
2025-05-09	1.050	1.050	1.030	1.040	0.981	337,367
2025-05-08	1.050	1.060	1.040	1.050	0.991	350,000
2025-05-07	1.040	1.050	1.040	1.050	0.991	73,254
2025-05-06	1.030	1.050	1.020	1.040	0.981	563,323
2025-05-02	1.130	1.150	1.120	1.140	0.950	428,972
2025-04-30	1.100	1.130	1.100	1.130	0.941	193,600
2025-04-29	1.100	1.110	1.090	1.100	0.916	118,535
2025-04-28	1.100	1.100	1.090	1.100	0.916	214,338
2025-04-25	1.100	1.100	1.090	1.100	0.916	47,315
2025-04-24	1.090	1.100	1.090	1.100	0.916	86,032
2025-04-23	1.090	1.100	1.070	1.090	0.908	650,228

← NewerPage 6 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.