Peerapat Technology Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	1.370	1.510	1.360	1.400	1.077	5,876,845
2022-05-10	1.350	1.370	1.330	1.360	1.046	642,699
2022-05-09	1.350	1.370	1.340	1.350	1.038	768,883
2022-05-06	1.310	1.380	1.310	1.360	1.046	763,620
2022-05-05	1.370	1.410	1.370	1.370	1.054	2,640,925
2022-05-03	1.540	1.540	1.490	1.510	1.051	2,869,782
2022-04-29	1.540	1.550	1.510	1.540	1.072	1,377,948
2022-04-28	1.530	1.560	1.530	1.530	1.065	543,755
2022-04-27	1.540	1.560	1.520	1.530	1.065	1,420,734
2022-04-26	1.580	1.610	1.540	1.540	1.072	5,741,200
2022-04-25	1.570	1.600	1.560	1.560	1.086	3,493,571
2022-04-22	1.540	1.690	1.530	1.570	1.093	36,959,597
2022-04-21	1.540	1.570	1.530	1.530	1.065	2,407,446
2022-04-20	1.580	1.580	1.540	1.540	1.072	2,301,363
2022-04-19	1.500	1.560	1.490	1.560	1.086	5,258,352
2022-04-18	1.490	1.500	1.470	1.500	1.044	859,613
2022-04-12	1.490	1.490	1.460	1.490	1.037	543,755
2022-04-11	1.500	1.500	1.480	1.480	1.030	453,653
2022-04-08	1.490	1.510	1.490	1.500	1.044	288,803
2022-04-07	1.500	1.530	1.490	1.500	1.044	541,490
2022-04-05	1.530	1.530	1.500	1.510	1.051	1,067,123
2022-04-04	1.520	1.570	1.510	1.530	1.065	4,871,645
2022-04-01	1.520	1.530	1.510	1.520	1.058	326,303
2022-03-31	1.510	1.520	1.510	1.520	1.058	267,033
2022-03-30	1.520	1.520	1.510	1.510	1.051	325,674
2022-03-29	1.520	1.520	1.510	1.520	1.058	578,487
2022-03-28	1.510	1.520	1.500	1.510	1.051	331,463
2022-03-25	1.500	1.540	1.490	1.510	1.051	870,058
2022-03-24	1.480	1.510	1.480	1.500	1.044	542,498
2022-03-23	1.490	1.500	1.480	1.480	1.030	430,499
2022-03-22	1.480	1.490	1.470	1.490	1.037	489,518
2022-03-21	1.490	1.490	1.470	1.480	1.030	544,887
2022-03-18	1.490	1.500	1.470	1.500	1.044	657,892
2022-03-17	1.480	1.490	1.480	1.490	1.037	514,308
2022-03-16	1.470	1.490	1.470	1.480	1.030	483,352
2022-03-15	1.510	1.530	1.470	1.480	1.030	667,833
2022-03-14	1.510	1.510	1.470	1.510	1.051	614,980
2022-03-11	1.420	1.510	1.420	1.510	1.051	671,231
2022-03-10	1.450	1.490	1.420	1.420	0.989	1,116,704
2022-03-09	1.340	1.440	1.340	1.430	0.996	2,191,882
2022-03-08	1.410	1.470	1.310	1.330	0.926	3,322,680
2022-03-07	1.560	1.560	1.430	1.450	1.010	2,285,507
2022-03-04	1.560	1.570	1.550	1.560	1.086	1,175,094
2022-03-03	1.570	1.580	1.560	1.570	1.093	700,048
2022-03-02	1.570	1.580	1.560	1.560	1.086	607,052
2022-03-01	1.570	1.580	1.560	1.570	1.093	708,731
2022-02-28	1.580	1.580	1.560	1.560	1.086	607,052
2022-02-25	1.570	1.590	1.560	1.570	1.093	665,442
2022-02-24	1.600	1.600	1.530	1.560	1.086	3,955,907
2022-02-23	1.600	1.620	1.590	1.600	1.114	1,109,028
2022-02-22	1.610	1.610	1.580	1.590	1.107	1,823,045
2022-02-21	1.560	1.620	1.560	1.590	1.107	3,185,640
2022-02-18	1.580	1.580	1.550	1.560	1.086	910,704
2022-02-17	1.580	1.590	1.560	1.570	1.093	1,769,814
2022-02-15	1.540	1.580	1.540	1.570	1.093	2,089,574
2022-02-14	1.600	1.600	1.520	1.540	1.072	6,694,942
2022-02-11	1.620	1.630	1.600	1.610	1.121	1,931,770
2022-02-10	1.640	1.640	1.620	1.620	1.128	3,059,800
2022-02-09	1.660	1.670	1.630	1.630	1.135	3,396,171
2022-02-08	1.660	1.680	1.650	1.660	1.156	4,795,764

← NewerPage 19 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.