Peerapat Technology PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.73	0.73	0.72	0.72	0.72	-	109,901
Apr 27, 2026	0.71	0.72	0.71	0.72	0.72	1.41%	86,000
Apr 24, 2026	0.73	0.73	0.71	0.71	0.71	-	55,002
Apr 23, 2026	0.73	0.74	0.71	0.71	0.71	-1.39%	132,500
Apr 22, 2026	0.73	0.73	0.72	0.72	0.72	-1.37%	112,300
Apr 21, 2026	0.73	0.76	0.72	0.73	0.73	4.29%	2,188,002
Apr 20, 2026	0.73	0.74	0.70	0.70	0.70	-4.11%	434,004
Apr 17, 2026	0.73	0.73	0.72	0.73	0.73	-	36,500
Apr 16, 2026	0.72	0.73	0.72	0.73	0.73	1.39%	3,200
Apr 10, 2026	0.73	0.73	0.72	0.72	0.72	-	87,700
Apr 9, 2026	0.73	0.73	0.72	0.72	0.72	-1.37%	13,800
Apr 8, 2026	0.72	0.74	0.71	0.73	0.73	1.39%	164,194
Apr 7, 2026	0.71	0.72	0.71	0.72	0.72	-	15,400
Apr 3, 2026	0.73	0.73	0.72	0.72	0.72	-1.37%	53,146
Apr 2, 2026	0.73	0.73	0.71	0.73	0.73	-1.35%	141,900
Apr 1, 2026	0.73	0.74	0.73	0.74	0.74	1.37%	13,800
Mar 31, 2026	0.72	0.75	0.71	0.73	0.73	1.39%	411,300
Mar 30, 2026	0.71	0.72	0.70	0.72	0.72	-	332,301
Mar 27, 2026	0.72	0.72	0.71	0.72	0.72	1.41%	155,700
Mar 26, 2026	0.74	0.74	0.71	0.71	0.71	-4.05%	40,705
Mar 25, 2026	0.72	0.74	0.72	0.74	0.74	2.78%	154,372
Mar 24, 2026	0.72	0.73	0.72	0.72	0.72	1.41%	35,500
Mar 23, 2026	0.72	0.72	0.70	0.71	0.71	-2.74%	147,308
Mar 20, 2026	0.72	0.73	0.71	0.73	0.73	-	178,243
Mar 19, 2026	0.73	0.74	0.72	0.73	0.73	-	93,302
Mar 18, 2026	0.74	0.75	0.73	0.73	0.73	-	87,382
Mar 17, 2026	0.73	0.74	0.73	0.73	0.73	1.39%	136,652
Mar 16, 2026	0.75	0.75	0.72	0.72	0.72	-2.70%	284,414
Mar 13, 2026	0.74	0.74	0.72	0.74	0.74	-	91,217
Mar 12, 2026	0.74	0.74	0.73	0.74	0.74	1.37%	72,015
Mar 11, 2026	0.74	0.74	0.72	0.73	0.73	-	169,910
Mar 10, 2026	0.73	0.73	0.71	0.73	0.73	1.39%	147,492
Mar 9, 2026	0.70	0.72	0.69	0.72	0.72	-	266,524
Mar 6, 2026	0.73	0.73	0.71	0.72	0.72	-1.37%	78,840
Mar 5, 2026	0.71	0.74	0.70	0.73	0.73	4.29%	608,770
Mar 4, 2026	0.75	0.76	0.68	0.70	0.70	-9.09%	1,494,100
Mar 2, 2026	0.79	0.80	0.76	0.77	0.77	-6.10%	1,068,702
Feb 27, 2026	0.81	0.82	0.80	0.82	0.82	1.23%	565,096
Feb 26, 2026	0.80	0.87	0.76	0.81	0.81	6.58%	5,659,717
Feb 25, 2026	0.79	0.79	0.76	0.76	0.76	-1.30%	133,047
Feb 24, 2026	0.79	0.79	0.76	0.77	0.77	-	175,509
Feb 23, 2026	0.81	0.84	0.77	0.77	0.77	-3.75%	570,168
Feb 20, 2026	0.82	0.83	0.80	0.80	0.80	-3.61%	223,102
Feb 19, 2026	0.82	0.83	0.82	0.83	0.83	-	268,964
Feb 18, 2026	0.81	0.83	0.80	0.83	0.83	1.22%	382,625
Feb 17, 2026	0.80	0.83	0.79	0.82	0.82	2.50%	448,260
Feb 16, 2026	0.80	0.81	0.79	0.80	0.80	2.56%	422,301
Feb 13, 2026	0.75	0.80	0.75	0.78	0.78	2.63%	1,434,822
Feb 12, 2026	0.74	0.76	0.72	0.76	0.76	4.11%	326,754
Feb 11, 2026	0.73	0.73	0.72	0.73	0.73	-1.35%	77,187
Feb 10, 2026	0.74	0.74	0.72	0.74	0.74	-	64,476
Feb 9, 2026	0.72	0.74	0.71	0.74	0.74	1.37%	274,105
Feb 6, 2026	0.74	0.74	0.72	0.73	0.73	-	86,300
Feb 5, 2026	0.73	0.73	0.72	0.73	0.73	-	133,500
Feb 4, 2026	0.72	0.73	0.70	0.73	0.73	-1.35%	195,400
Feb 3, 2026	0.73	0.74	0.72	0.74	0.74	2.78%	36,600
Feb 2, 2026	0.73	0.74	0.72	0.72	0.72	-2.70%	205,218
Jan 30, 2026	0.76	0.76	0.73	0.74	0.74	1.37%	130,475
Jan 29, 2026	0.73	0.75	0.73	0.73	0.73	-	31,400
Jan 28, 2026	0.74	0.75	0.72	0.73	0.73	-1.35%	120,902
Jan 27, 2026	0.73	0.75	0.73	0.74	0.74	1.37%	145,059
Jan 26, 2026	0.76	0.76	0.73	0.73	0.73	-2.67%	113,900
Jan 23, 2026	0.75	0.75	0.73	0.75	0.75	1.35%	93,971
Jan 22, 2026	0.74	0.74	0.73	0.74	0.74	1.37%	77,900
Jan 21, 2026	0.73	0.74	0.73	0.73	0.73	-1.35%	231,701
Jan 20, 2026	0.74	0.75	0.72	0.74	0.74	-	116,301
Jan 19, 2026	0.73	0.74	0.72	0.74	0.74	1.37%	173,600
Jan 16, 2026	0.72	0.73	0.71	0.73	0.73	2.82%	70,900
Jan 15, 2026	0.70	0.71	0.70	0.71	0.71	1.43%	150,605
Jan 14, 2026	0.72	0.72	0.70	0.70	0.70	-	86,820
Jan 13, 2026	0.71	0.73	0.70	0.70	0.70	-2.78%	179,413
Jan 12, 2026	0.74	0.74	0.72	0.72	0.72	-2.70%	160,700
Jan 9, 2026	0.73	0.75	0.73	0.74	0.74	1.37%	143,800
Jan 8, 2026	0.75	0.75	0.73	0.73	0.73	-1.35%	288,902
Jan 7, 2026	0.74	0.75	0.74	0.74	0.74	-1.33%	48,201
Jan 6, 2026	0.76	0.76	0.74	0.75	0.75	-	80,637
Jan 5, 2026	0.76	0.76	0.74	0.75	0.75	1.35%	30,680
Dec 30, 2025	0.74	0.75	0.74	0.74	0.74	-	79,500
Dec 29, 2025	0.75	0.76	0.74	0.74	0.74	-2.63%	181,563
Dec 26, 2025	0.76	0.76	0.74	0.76	0.76	1.33%	68,101
Dec 25, 2025	0.74	0.77	0.74	0.75	0.75	-	111,485
Dec 24, 2025	0.77	0.77	0.75	0.75	0.75	-	10,000
Dec 23, 2025	0.74	0.76	0.74	0.75	0.75	1.35%	87,981
Dec 22, 2025	0.74	0.75	0.73	0.74	0.74	-	425,500
Dec 19, 2025	0.76	0.76	0.74	0.74	0.74	-2.63%	102,800
Dec 18, 2025	0.75	0.76	0.74	0.76	0.76	1.33%	173,715
Dec 17, 2025	0.74	0.77	0.74	0.75	0.75	-1.32%	221,600
Dec 16, 2025	0.75	0.76	0.75	0.76	0.76	-	71,150
Dec 15, 2025	0.74	0.77	0.74	0.76	0.76	1.33%	244,883
Dec 12, 2025	0.79	0.79	0.75	0.75	0.75	-5.06%	590,471
Dec 11, 2025	0.79	0.79	0.77	0.79	0.79	1.28%	417,615
Dec 9, 2025	0.81	0.85	0.78	0.78	0.78	-3.70%	1,591,546
Dec 8, 2025	0.80	0.86	0.79	0.81	0.81	3.85%	3,770,442
Dec 4, 2025	0.77	0.82	0.75	0.78	0.78	2.63%	1,264,804
Dec 3, 2025	0.77	0.78	0.76	0.76	0.76	-1.30%	91,880
Dec 2, 2025	0.78	0.79	0.75	0.77	0.77	-1.28%	279,716
Dec 1, 2025	0.76	0.81	0.74	0.78	0.78	6.85%	1,579,940
Nov 28, 2025	0.72	0.77	0.72	0.73	0.73	1.39%	498,000
Nov 27, 2025	0.75	0.75	0.71	0.72	0.72	-1.37%	201,400
Nov 26, 2025	0.73	0.75	0.73	0.73	0.73	-2.67%	40,610