Peerapat Technology Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	1.620	1.650	1.620	1.640	1.142	2,962,652
2022-02-04	1.650	1.660	1.620	1.630	1.135	5,977,905
2022-02-03	1.660	1.690	1.650	1.660	1.156	4,380,240
2022-02-02	1.650	1.670	1.630	1.660	1.156	5,542,750
2022-02-01	1.650	1.660	1.630	1.640	1.142	5,767,752
2022-01-31	1.680	1.680	1.610	1.650	1.149	10,077,396
2022-01-28	1.820	1.870	1.650	1.670	1.163	83,295,780
2022-01-27	1.760	1.820	1.740	1.820	1.267	78,744,780
2022-01-26	1.670	1.820	1.650	1.820	1.267	108,766,314
2022-01-25	1.690	1.690	1.650	1.680	1.170	1,761,635
2022-01-24	1.690	1.700	1.670	1.690	1.177	2,848,137
2022-01-21	1.690	1.700	1.660	1.700	1.184	1,626,105
2022-01-20	1.700	1.700	1.670	1.690	1.177	1,501,146
2022-01-19	1.670	1.700	1.650	1.700	1.184	1,400,348
2022-01-18	1.720	1.720	1.660	1.680	1.170	2,995,874
2022-01-17	1.720	1.720	1.690	1.710	1.191	2,030,303
2022-01-14	1.720	1.720	1.690	1.710	1.191	2,398,637
2022-01-13	1.720	1.720	1.690	1.710	1.191	6,358,068
2022-01-12	1.640	1.740	1.640	1.720	1.198	23,692,658
2022-01-11	1.650	1.650	1.620	1.640	1.142	2,662,523
2022-01-10	1.640	1.650	1.620	1.630	1.135	1,023,457
2022-01-07	1.650	1.650	1.630	1.640	1.142	617,120
2022-01-06	1.670	1.670	1.640	1.640	1.142	514,686
2022-01-05	1.640	1.670	1.640	1.670	1.163	1,114,565
2022-01-04	1.630	1.650	1.630	1.640	1.142	716,030
2021-12-30	1.630	1.640	1.630	1.640	1.142	366,069
2021-12-29	1.630	1.640	1.620	1.630	1.135	315,355
2021-12-28	1.640	1.640	1.620	1.640	1.142	979,916
2021-12-27	1.650	1.650	1.620	1.640	1.142	1,263,056
2021-12-24	1.650	1.670	1.650	1.650	1.149	504,996
2021-12-23	1.670	1.670	1.650	1.650	1.149	949,715
2021-12-22	1.650	1.670	1.640	1.670	1.163	788,136
2021-12-21	1.670	1.680	1.640	1.650	1.149	1,283,568
2021-12-20	1.710	1.710	1.640	1.660	1.156	4,767,701
2021-12-17	1.680	1.730	1.660	1.720	1.198	11,520,655
2021-12-16	1.670	1.680	1.660	1.680	1.170	557,849
2021-12-15	1.680	1.690	1.650	1.670	1.163	1,519,015
2021-12-14	1.670	1.670	1.640	1.650	1.149	1,175,723
2021-12-13	1.690	1.690	1.660	1.670	1.163	1,344,852
2021-12-09	1.650	1.700	1.640	1.690	1.177	3,582,666
2021-12-08	1.640	1.670	1.640	1.650	1.149	1,715,829
2021-12-07	1.630	1.660	1.630	1.650	1.149	1,682,733
2021-12-03	1.650	1.650	1.610	1.630	1.135	1,064,858
2021-12-02	1.640	1.650	1.620	1.640	1.142	997,031
2021-12-01	1.590	1.640	1.570	1.640	1.142	1,646,994
2021-11-30	1.680	1.680	1.590	1.600	1.114	3,068,735
2021-11-29	1.660	1.670	1.630	1.640	1.142	2,542,724
2021-11-26	1.710	1.710	1.650	1.660	1.156	7,284,880
2021-11-25	1.720	1.740	1.690	1.710	1.191	2,587,145
2021-11-24	1.740	1.740	1.720	1.720	1.198	3,867,316
2021-11-23	1.650	1.730	1.650	1.720	1.198	5,723,708
2021-11-22	1.660	1.670	1.640	1.660	1.156	2,260,213
2021-11-19	1.640	1.670	1.640	1.670	1.163	3,110,011
2021-11-18	1.650	1.650	1.630	1.640	1.142	867,541
2021-11-17	1.620	1.650	1.620	1.650	1.149	1,320,188
2021-11-16	1.630	1.630	1.610	1.620	1.128	2,668,060
2021-11-15	1.640	1.660	1.610	1.630	1.135	3,034,381
2021-11-12	1.670	1.670	1.640	1.650	1.149	3,247,050
2021-11-11	1.710	1.710	1.670	1.670	1.163	1,460,499
2021-11-10	1.690	1.710	1.680	1.700	1.184	1,492,085

← NewerPage 20 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.