Peerapat Technology Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	1.330	1.340	1.300	1.340	1.116	133,320
2025-01-21	1.300	1.340	1.300	1.330	1.108	311,630
2025-01-20	1.270	1.300	1.260	1.290	1.075	206,202
2025-01-17	1.280	1.320	1.280	1.310	1.091	113,961
2025-01-16	1.280	1.310	1.280	1.280	1.066	138,105
2025-01-15	1.240	1.280	1.240	1.280	1.066	43,318
2025-01-14	1.260	1.290	1.240	1.240	1.033	569,974
2025-01-13	1.290	1.290	1.230	1.260	1.050	805,592
2025-01-10	1.280	1.300	1.260	1.300	1.083	156,850
2025-01-09	1.290	1.320	1.270	1.270	1.058	1,140,701
2025-01-08	1.330	1.340	1.300	1.300	1.083	173,660
2025-01-07	1.330	1.340	1.310	1.330	1.108	126,676
2025-01-06	1.350	1.350	1.280	1.320	1.100	260,287
2025-01-03	1.330	1.350	1.300	1.320	1.100	36,955
2025-01-02	1.370	1.370	1.290	1.320	1.100	299,421
2024-12-30	1.340	1.350	1.330	1.350	1.125	116,084
2024-12-27	1.340	1.340	1.310	1.340	1.116	30,910
2024-12-26	1.330	1.340	1.310	1.340	1.116	118,140
2024-12-25	1.320	1.330	1.300	1.330	1.108	96,360
2024-12-24	1.290	1.320	1.290	1.320	1.100	70,510
2024-12-23	1.300	1.320	1.240	1.290	1.075	622,492
2024-12-20	1.230	1.280	1.230	1.260	1.050	731,493
2024-12-19	1.240	1.260	1.190	1.240	1.033	2,202,752
2024-12-18	1.280	1.300	1.240	1.260	1.050	807,735
2024-12-17	1.320	1.350	1.280	1.300	1.083	2,103,969
2024-12-16	1.360	1.390	1.320	1.340	1.116	1,990,945
2024-12-13	1.420	1.420	1.380	1.390	1.158	353,342
2024-12-12	1.390	1.430	1.390	1.420	1.183	156,530
2024-12-11	1.400	1.420	1.390	1.410	1.175	206,690
2024-12-09	1.460	1.460	1.400	1.400	1.166	1,656,261
2024-12-06	1.480	1.480	1.450	1.460	1.216	248,060
2024-12-04	1.460	1.510	1.450	1.460	1.216	1,328,360
2024-12-03	1.460	1.460	1.450	1.460	1.216	292,071
2024-12-02	1.450	1.460	1.440	1.460	1.216	240,783
2024-11-29	1.450	1.460	1.450	1.460	1.216	348,590
2024-11-28	1.450	1.470	1.450	1.460	1.216	267,630
2024-11-27	1.460	1.460	1.450	1.450	1.208	228,910
2024-11-26	1.460	1.480	1.460	1.460	1.216	148,722
2024-11-25	1.500	1.500	1.460	1.460	1.216	392,163
2024-11-22	1.480	1.480	1.450	1.460	1.216	565,642
2024-11-21	1.510	1.510	1.470	1.470	1.225	767,031
2024-11-20	1.510	1.510	1.460	1.480	1.233	780,230
2024-11-19	1.500	1.510	1.460	1.480	1.233	903,434
2024-11-18	1.410	1.500	1.400	1.500	1.250	2,810,537
2024-11-15	1.440	1.440	1.400	1.400	1.166	1,253,455
2024-11-14	1.470	1.530	1.430	1.430	1.191	6,699,945
2024-11-13	1.320	1.340	1.320	1.320	1.100	1,054,188
2024-11-12	1.360	1.360	1.320	1.320	1.100	2,572,287
2024-11-11	1.370	1.370	1.350	1.360	1.133	403,469
2024-11-08	1.360	1.380	1.360	1.370	1.141	110,042
2024-11-07	1.370	1.380	1.350	1.380	1.150	256,049
2024-11-06	1.380	1.380	1.360	1.360	1.133	331,541
2024-11-05	1.370	1.380	1.360	1.380	1.150	236,610
2024-11-04	1.390	1.390	1.360	1.360	1.133	606,000
2024-11-01	1.400	1.410	1.390	1.390	1.158	155,210
2024-10-31	1.370	1.410	1.360	1.410	1.175	1,236,039
2024-10-30	1.410	1.420	1.370	1.370	1.141	675,308
2024-10-29	1.410	1.420	1.400	1.400	1.166	345,017
2024-10-28	1.420	1.430	1.410	1.410	1.175	636,515
2024-10-25	1.430	1.440	1.420	1.440	1.200	485,104

← NewerPage 8 of 21 · 1,216 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.