Peerapat Technology Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	1.090	1.100	1.070	1.090	0.908	650,228
2025-04-22	1.090	1.100	1.080	1.090	0.908	140,796
2025-04-21	1.100	1.110	1.080	1.080	0.900	458,978
2025-04-18	1.070	1.100	1.070	1.090	0.908	149,497
2025-04-17	1.070	1.090	1.060	1.090	0.908	216,271
2025-04-16	1.070	1.090	1.060	1.080	0.900	300,630
2025-04-11	1.040	1.080	1.040	1.050	0.875	270,963
2025-04-10	1.050	1.060	1.040	1.040	0.867	392,293
2025-04-09	1.040	1.040	1.000	1.030	0.858	452,723
2025-04-08	1.080	1.080	1.010	1.030	0.858	737,760
2025-04-04	1.130	1.130	1.090	1.090	0.908	667,621
2025-04-03	1.120	1.140	1.120	1.130	0.941	147,330
2025-04-02	1.140	1.150	1.130	1.140	0.950	273,889
2025-04-01	1.160	1.160	1.140	1.140	0.950	138,438
2025-03-31	1.140	1.160	1.130	1.160	0.966	387,917
2025-03-28	1.160	1.170	1.150	1.160	0.966	130,570
2025-03-27	1.170	1.220	1.150	1.150	0.958	981,072
2025-03-26	1.160	1.190	1.160	1.180	0.983	175,670
2025-03-25	1.190	1.190	1.150	1.170	0.975	160,483
2025-03-24	1.170	1.190	1.160	1.170	0.975	179,165
2025-03-21	1.170	1.230	1.150	1.170	0.975	747,411
2025-03-20	1.160	1.170	1.150	1.160	0.966	78,001
2025-03-19	1.150	1.170	1.150	1.150	0.958	247,508
2025-03-18	1.150	1.150	1.140	1.150	0.958	151,691
2025-03-17	1.150	1.150	1.140	1.150	0.958	369,142
2025-03-14	1.180	1.180	1.150	1.160	0.966	157,520
2025-03-13	1.150	1.180	1.140	1.180	0.983	170,830
2025-03-12	1.180	1.180	1.150	1.160	0.966	150,810
2025-03-11	1.150	1.180	1.150	1.180	0.983	217,800
2025-03-10	1.200	1.200	1.170	1.170	0.975	33,221
2025-03-07	1.190	1.190	1.130	1.190	0.991	138,740
2025-03-06	1.190	1.190	1.170	1.190	0.991	75,329
2025-03-05	1.140	1.190	1.140	1.190	0.991	357,390
2025-03-04	1.150	1.180	1.150	1.160	0.966	421,960
2025-03-03	1.150	1.170	1.130	1.150	0.958	468,843
2025-02-28	1.130	1.150	1.120	1.150	0.958	300,964
2025-02-27	1.140	1.160	1.130	1.150	0.958	613,015
2025-02-26	1.140	1.140	1.120	1.130	0.941	394,957
2025-02-25	1.130	1.150	1.120	1.130	0.941	669,124
2025-02-24	1.150	1.170	1.110	1.130	0.941	1,497,639
2025-02-21	1.180	1.220	1.130	1.130	0.941	2,810,734
2025-02-20	1.160	1.190	1.160	1.180	0.983	876,910
2025-02-19	1.160	1.190	1.130	1.160	0.966	1,447,916
2025-02-18	1.230	1.230	1.110	1.160	0.966	5,079,936
2025-02-17	1.240	1.250	1.220	1.250	1.041	261,350
2025-02-14	1.250	1.260	1.240	1.260	1.050	170,963
2025-02-13	1.260	1.270	1.250	1.260	1.050	163,149
2025-02-11	1.240	1.260	1.240	1.260	1.050	194,480
2025-02-10	1.230	1.250	1.220	1.240	1.033	464,200
2025-02-07	1.200	1.250	1.200	1.230	1.025	306,611
2025-02-06	1.260	1.280	1.180	1.180	0.983	1,588,629
2025-02-05	1.280	1.290	1.260	1.260	1.050	129,580
2025-02-04	1.290	1.300	1.260	1.260	1.050	368,438
2025-02-03	1.270	1.300	1.260	1.260	1.050	762,300
2025-01-31	1.330	1.330	1.290	1.300	1.083	201,080
2025-01-30	1.310	1.330	1.300	1.330	1.108	137,709
2025-01-29	1.320	1.330	1.320	1.320	1.100	33,550
2025-01-28	1.320	1.320	1.280	1.320	1.100	288,190
2025-01-27	1.330	1.330	1.300	1.310	1.091	146,410
2025-01-24	1.310	1.340	1.300	1.330	1.108	224,070

← NewerPage 7 of 21 · 1,213 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.