Peerapat Technology Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	1.410	1.430	1.400	1.430	1.191	574,420
2024-10-22	1.450	1.450	1.400	1.430	1.191	886,930
2024-10-21	1.430	1.450	1.430	1.450	1.208	193,563
2024-10-18	1.440	1.450	1.430	1.450	1.208	774,853
2024-10-17	1.440	1.460	1.440	1.440	1.200	704,566
2024-10-16	1.430	1.450	1.420	1.430	1.191	1,221,156
2024-10-15	1.450	1.460	1.420	1.430	1.191	884,543
2024-10-11	1.460	1.470	1.450	1.460	1.216	1,040,711
2024-10-10	1.450	1.470	1.450	1.460	1.216	526,352
2024-10-09	1.460	1.470	1.450	1.450	1.208	682,186
2024-10-08	1.460	1.480	1.450	1.450	1.208	565,907
2024-10-07	1.470	1.490	1.460	1.470	1.225	859,561
2024-10-04	1.470	1.470	1.430	1.470	1.225	2,427,042
2024-10-03	1.480	1.500	1.470	1.490	1.241	1,329,772
2024-10-02	1.520	1.520	1.480	1.480	1.233	1,336,392
2024-10-01	1.490	1.520	1.480	1.510	1.258	1,623,829
2024-09-30	1.500	1.500	1.460	1.470	1.225	2,355,000
2024-09-27	1.510	1.540	1.500	1.500	1.250	2,986,015
2024-09-26	1.620	1.650	1.510	1.510	1.258	17,510,898
2024-09-25	1.500	1.590	1.490	1.570	1.308	12,420,627
2024-09-24	1.510	1.520	1.470	1.490	1.241	2,479,506
2024-09-23	1.510	1.540	1.500	1.500	1.250	3,052,284
2024-09-20	1.520	1.520	1.500	1.510	1.258	1,876,213
2024-09-19	1.520	1.540	1.490	1.500	1.250	4,611,935
2024-09-18	1.460	1.540	1.460	1.520	1.266	8,934,639
2024-09-17	1.490	1.510	1.450	1.460	1.216	4,083,379
2024-09-16	1.440	1.480	1.430	1.480	1.233	3,360,059
2024-09-13	1.450	1.460	1.430	1.440	1.200	2,875,435
2024-09-12	1.440	1.460	1.430	1.440	1.200	2,263,865
2024-09-11	1.460	1.470	1.420	1.450	1.208	2,798,621
2024-09-10	1.470	1.490	1.450	1.460	1.216	3,525,841
2024-09-09	1.530	1.530	1.440	1.450	1.208	7,001,786
2024-09-06	1.480	1.590	1.470	1.520	1.266	8,745,698
2024-09-05	1.450	1.480	1.440	1.470	1.225	2,191,143
2024-09-04	1.420	1.520	1.400	1.440	1.200	3,634,903
2024-09-03	1.420	1.420	1.400	1.420	1.183	618,880
2024-09-02	1.430	1.430	1.410	1.420	1.183	1,067,280
2024-08-30	1.430	1.460	1.430	1.430	1.191	747,355
2024-08-29	1.450	1.460	1.420	1.450	1.208	938,586
2024-08-28	1.480	1.480	1.430	1.450	1.208	1,312,304
2024-08-27	1.500	1.510	1.450	1.480	1.233	1,989,738
2024-08-26	1.510	1.520	1.470	1.490	1.241	1,472,158
2024-08-23	1.510	1.520	1.480	1.490	1.241	2,452,352
2024-08-22	1.480	1.520	1.480	1.510	1.258	1,794,275
2024-08-21	1.450	1.480	1.450	1.460	1.216	1,293,385
2024-08-20	1.490	1.500	1.430	1.450	1.208	2,655,391
2024-08-19	1.340	1.470	1.340	1.460	1.216	4,438,555
2024-08-16	1.350	1.360	1.320	1.330	1.108	3,341,100
2024-08-15	1.360	1.380	1.320	1.330	1.108	8,361,673
2024-08-14	1.360	1.390	1.340	1.350	1.125	3,723,013
2024-08-13	1.530	1.530	1.350	1.350	1.125	17,633,185
2024-08-09	1.700	1.720	1.640	1.660	1.383	962,306
2024-08-08	1.650	1.670	1.640	1.670	1.391	1,055,454
2024-08-07	1.600	1.660	1.600	1.640	1.366	985,963
2024-08-06	1.650	1.670	1.590	1.590	1.325	3,217,541
2024-08-05	1.720	1.740	1.540	1.630	1.358	7,662,924
2024-08-02	1.850	1.870	1.760	1.760	1.466	5,223,555
2024-08-01	1.880	1.890	1.850	1.850	1.541	2,105,730
2024-07-31	1.900	1.930	1.850	1.850	1.541	4,638,441
2024-07-30	1.950	1.960	1.890	1.900	1.583	5,145,015

← NewerPage 9 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.