Peerapat Technology PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	0.94	0.94	0.88	0.90	0.90	-3.23%	3,498,238
Sep 11, 2025	0.99	0.99	0.90	0.93	0.93	-5.10%	9,865,261
Sep 10, 2025	0.82	1.02	0.82	0.98	0.98	19.51%	22,352,376
Sep 9, 2025	0.80	0.83	0.80	0.82	0.82	2.50%	796,245
Sep 8, 2025	0.83	0.83	0.80	0.80	0.80	-2.44%	1,129,897
Sep 5, 2025	0.83	0.84	0.82	0.82	0.82	-2.38%	1,954,744
Sep 4, 2025	0.81	0.91	0.78	0.84	0.84	6.33%	14,829,818
Sep 3, 2025	0.81	0.81	0.79	0.79	0.79	-1.25%	947,021
Sep 2, 2025	0.80	0.83	0.79	0.80	0.80	2.56%	3,219,699
Sep 1, 2025	0.76	0.80	0.76	0.78	0.78	-1.27%	1,050,300
Aug 29, 2025	0.81	0.83	0.78	0.79	0.79	-1.25%	5,733,518
Aug 28, 2025	0.82	0.89	0.79	0.80	0.80	-6.98%	7,621,323
Aug 27, 2025	0.68	0.88	0.68	0.86	0.86	26.47%	19,016,200
Aug 26, 2025	0.70	0.70	0.68	0.68	0.68	-2.86%	521,900
Aug 25, 2025	0.68	0.71	0.68	0.70	0.70	-	312,973
Aug 22, 2025	0.70	0.70	0.69	0.70	0.70	-	68,600
Aug 21, 2025	0.69	0.73	0.68	0.70	0.70	2.94%	790,291
Aug 20, 2025	0.69	0.69	0.68	0.68	0.68	-	120,730
Aug 19, 2025	0.69	0.69	0.68	0.68	0.68	-	163,492
Aug 18, 2025	0.69	0.70	0.68	0.68	0.68	-1.45%	427,884
Aug 15, 2025	0.69	0.70	0.68	0.69	0.69	-	266,712
Aug 14, 2025	0.74	0.74	0.68	0.69	0.69	-5.48%	1,624,317
Aug 13, 2025	0.75	0.75	0.71	0.73	0.73	-5.19%	1,561,405
Aug 8, 2025	0.77	0.79	0.76	0.77	0.77	-1.28%	805,946
Aug 7, 2025	0.79	0.82	0.78	0.78	0.78	-2.50%	362,302
Aug 6, 2025	0.80	0.81	0.79	0.80	0.80	-	266,881
Aug 5, 2025	0.79	0.80	0.79	0.80	0.80	1.27%	179,603
Aug 4, 2025	0.81	0.81	0.78	0.79	0.79	-2.47%	217,919
Aug 1, 2025	0.82	0.83	0.80	0.81	0.81	-1.22%	488,500
Jul 31, 2025	0.82	0.82	0.81	0.82	0.82	-	338,210
Jul 30, 2025	0.80	0.82	0.80	0.82	0.82	2.50%	226,070
Jul 29, 2025	0.81	0.82	0.79	0.80	0.80	-2.44%	305,302
Jul 25, 2025	0.78	0.82	0.78	0.82	0.82	5.13%	850,820
Jul 24, 2025	0.78	0.79	0.77	0.78	0.78	-1.27%	172,500
Jul 23, 2025	0.78	0.79	0.78	0.79	0.79	2.60%	47,274
Jul 22, 2025	0.79	0.80	0.77	0.77	0.77	-2.53%	291,619
Jul 21, 2025	0.78	0.80	0.77	0.79	0.79	2.60%	455,890
Jul 18, 2025	0.77	0.83	0.77	0.77	0.77	-	1,089,077
Jul 17, 2025	0.76	0.78	0.76	0.77	0.77	1.32%	293,687
Jul 16, 2025	0.78	0.78	0.76	0.76	0.76	-1.30%	168,295
Jul 15, 2025	0.77	0.78	0.76	0.77	0.77	1.32%	304,407
Jul 14, 2025	0.76	0.77	0.75	0.76	0.76	-	141,700
Jul 11, 2025	0.75	0.76	0.74	0.76	0.76	1.33%	159,312
Jul 9, 2025	0.77	0.77	0.73	0.75	0.75	-2.60%	547,031
Jul 8, 2025	0.73	0.78	0.72	0.77	0.77	4.05%	968,700
Jul 7, 2025	0.74	0.75	0.72	0.74	0.74	-1.33%	1,050,203
Jul 4, 2025	0.74	0.75	0.73	0.75	0.75	1.35%	691,232
Jul 3, 2025	0.74	0.76	0.74	0.74	0.74	-	949,904
Jul 2, 2025	0.75	0.78	0.74	0.74	0.74	-1.33%	2,258,713
Jul 1, 2025	0.75	0.75	0.74	0.75	0.75	-	132,102