Peerapat Technology Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.840	0.840	0.830	0.840	0.840	34,100
2026-10-15	0.830	0.840	0.820	0.840	0.840	83,300
2026-10-14	0.830	0.840	0.820	0.840	0.840	32,858
2026-10-12	0.830	0.840	0.830	0.830	0.830	170,314
2026-10-09	0.830	0.840	0.820	0.830	0.830	244,214
2026-10-08	0.830	0.840	0.830	0.830	0.830	69,018
2026-10-07	0.840	0.840	0.830	0.840	0.840	152,310
2026-10-06	0.830	0.840	0.830	0.830	0.830	115,344
2026-10-05	0.840	0.840	0.820	0.840	0.840	389,440
2026-10-02	0.830	0.840	0.820	0.840	0.840	91,599
2026-10-01	0.830	0.830	0.820	0.820	0.820	142,500
2026-09-30	0.840	0.850	0.820	0.830	0.830	949,900
2026-09-29	0.840	0.870	0.840	0.840	0.840	719,900
2026-09-28	0.840	0.850	0.830	0.850	0.850	505,500
2026-09-25	0.830	0.870	0.830	0.840	0.840	2,138,901
2026-09-24	0.830	0.840	0.820	0.820	0.820	227,851
2026-09-23	0.820	0.840	0.810	0.840	0.840	78,002
2026-09-22	0.830	0.830	0.820	0.830	0.830	124,599
2026-09-21	0.830	0.840	0.810	0.830	0.830	486,800
2026-09-18	0.840	0.850	0.830	0.840	0.840	246,841
2026-09-17	0.850	0.850	0.830	0.850	0.850	415,966
2026-09-16	0.850	0.860	0.840	0.850	0.850	430,600
2026-09-15	0.840	0.860	0.840	0.850	0.850	209,500
2026-09-14	0.860	0.860	0.840	0.850	0.850	292,121
2026-09-11	0.840	0.850	0.840	0.850	0.850	52,431
2026-09-10	0.850	0.860	0.840	0.840	0.840	452,221
2026-09-09	0.860	0.870	0.850	0.850	0.850	997,360
2026-09-08	0.820	0.870	0.820	0.850	0.850	2,773,054
2026-09-07	0.810	0.830	0.810	0.820	0.820	632,300
2026-09-04	0.790	0.820	0.790	0.810	0.810	862,500
2026-09-03	0.810	0.830	0.790	0.800	0.800	1,428,819
2026-09-02	0.840	0.850	0.820	0.820	0.820	517,300
2026-09-01	0.870	0.870	0.840	0.850	0.850	1,140,633
2026-08-31	0.880	0.890	0.850	0.870	0.870	846,344
2026-08-28	0.910	0.910	0.880	0.880	0.880	1,011,251
2026-08-27	0.930	0.930	0.890	0.890	0.890	1,077,400
2026-08-26	0.880	0.910	0.880	0.900	0.900	677,691
2026-08-25	0.900	0.920	0.880	0.880	0.880	2,086,603
2026-08-24	0.880	0.960	0.880	0.890	0.890	7,878,875
2026-08-21	0.880	0.880	0.860	0.860	0.860	715,926
2026-08-20	0.860	0.880	0.830	0.880	0.880	1,861,144
2026-08-19	0.810	0.870	0.800	0.870	0.870	5,926,131
2026-08-18	0.810	0.810	0.800	0.810	0.810	536,609
2026-08-17	0.800	0.810	0.800	0.810	0.810	486,005
2026-08-14	0.800	0.810	0.790	0.790	0.790	57,977
2026-08-13	0.800	0.810	0.790	0.810	0.810	307,001
2026-08-11	0.800	0.810	0.790	0.800	0.800	234,700
2026-08-10	0.800	0.800	0.790	0.800	0.800	5,074
2026-08-07	0.800	0.810	0.790	0.790	0.790	89,607
2026-08-06	0.800	0.810	0.780	0.800	0.800	185,876
2026-08-05	0.780	0.800	0.780	0.790	0.790	24,062
2026-08-04	0.790	0.790	0.750	0.780	0.780	938,100
2026-08-03	0.790	0.800	0.780	0.780	0.780	827,858
2026-07-31	0.790	0.790	0.780	0.780	0.780	53,354
2026-07-30	0.790	0.790	0.760	0.780	0.780	289,859
2026-07-27	0.800	0.810	0.790	0.790	0.790	196,940
2026-07-24	0.800	0.800	0.790	0.800	0.800	81,241
2026-07-23	0.800	0.810	0.790	0.800	0.800	229,301
2026-07-22	0.800	0.810	0.790	0.800	0.800	357,794
2026-07-21	0.820	0.820	0.800	0.810	0.810	449,021

Page 1 of 3 · 122 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.