Peerapat Technology PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	0.72	0.73	0.70	0.72	-	-2.70%	191,500
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
Nov 25, 2025	0.75	0.75	0.73	0.75	0.75	1.35%	27,001
Nov 24, 2025	0.74	0.74	0.73	0.74	0.74	1.37%	45,430
Nov 21, 2025	0.74	0.74	0.72	0.73	0.73	-	84,400
Nov 20, 2025	0.72	0.75	0.72	0.73	0.73	1.39%	29,986