Peerapat Technology PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	0.82	0.83	0.81	0.82	0.82	-1.20%	78,509
Jul 17, 2026	0.82	0.84	0.79	0.83	0.83	-	397,727
Jul 16, 2026	0.82	0.84	0.78	0.83	0.83	-	1,585,839
Jul 15, 2026	0.80	0.83	0.80	0.83	0.83	3.75%	875,772
Jul 14, 2026	0.81	0.81	0.80	0.80	0.80	-	34,708
Jul 13, 2026	0.80	0.81	0.79	0.80	0.80	-	35,400
Jul 10, 2026	0.80	0.82	0.79	0.80	0.80	-1.23%	826,184
Jul 9, 2026	0.80	0.81	0.79	0.81	0.81	-	27,717
Jul 8, 2026	0.81	0.81	0.80	0.81	0.81	-	59,504
Jul 7, 2026	0.80	0.81	0.80	0.81	0.81	1.25%	187,809
Jul 6, 2026	0.80	0.81	0.80	0.80	0.80	-1.23%	94,112
Jul 3, 2026	0.79	0.81	0.79	0.81	0.81	-	337,432
Jul 2, 2026	0.81	0.81	0.80	0.81	0.81	1.25%	483,235
Jul 1, 2026	0.80	0.81	0.80	0.80	0.80	-1.23%	143,540
Jun 30, 2026	0.82	0.82	0.81	0.81	0.81	-1.22%	41,590
Jun 29, 2026	0.81	0.82	0.80	0.82	0.82	1.23%	65,609
Jun 26, 2026	0.80	0.82	0.79	0.81	0.81	-	320,512
Jun 25, 2026	0.80	0.81	0.79	0.81	0.81	1.25%	253,468
Jun 24, 2026	0.80	0.81	0.78	0.80	0.80	-	346,172
Jun 23, 2026	0.80	0.81	0.78	0.80	0.80	-	669,700
Jun 22, 2026	0.79	0.81	0.79	0.80	0.80	-1.23%	60,800
Jun 19, 2026	0.82	0.82	0.81	0.81	0.81	-	39,300
Jun 18, 2026	0.81	0.83	0.79	0.81	0.81	1.25%	420,300
Jun 17, 2026	0.80	0.81	0.79	0.80	0.80	1.27%	55,500
Jun 16, 2026	0.79	0.81	0.79	0.79	0.79	-2.47%	210,110
Jun 15, 2026	0.80	0.81	0.79	0.81	0.81	1.25%	368,601
Jun 12, 2026	0.80	0.81	0.79	0.80	0.80	-	165,666
Jun 11, 2026	0.79	0.81	0.78	0.80	0.80	1.27%	346,480
Jun 10, 2026	0.79	0.80	0.79	0.79	0.79	-	244,100
Jun 9, 2026	0.80	0.80	0.79	0.79	0.79	-	665,425
Jun 8, 2026	0.80	0.81	0.79	0.79	0.79	-1.25%	235,662
Jun 5, 2026	0.79	0.80	0.79	0.80	0.80	1.27%	243,700
Jun 4, 2026	0.80	0.81	0.79	0.79	0.79	-1.25%	604,100
Jun 2, 2026	0.81	0.81	0.79	0.80	0.80	-2.44%	427,722
May 29, 2026	0.82	0.83	0.79	0.82	0.82	-	1,436,850
May 28, 2026	0.77	0.82	0.77	0.82	0.82	6.49%	3,921,076
May 27, 2026	0.77	0.78	0.76	0.77	0.77	1.32%	451,698
May 26, 2026	0.77	0.77	0.76	0.76	0.76	-	207,023
May 25, 2026	0.77	0.77	0.75	0.76	0.76	-	246,420
May 22, 2026	0.76	0.77	0.74	0.76	0.76	1.33%	184,408
May 21, 2026	0.75	0.77	0.74	0.75	0.75	-	349,123
May 20, 2026	0.76	0.76	0.75	0.75	0.75	-	198,201
May 19, 2026	0.76	0.76	0.75	0.75	0.75	-	628,700
May 18, 2026	0.74	0.80	0.73	0.75	0.75	4.17%	4,126,531
May 15, 2026	0.71	0.72	0.70	0.72	0.72	1.41%	72,003
May 14, 2026	0.70	0.72	0.70	0.71	0.71	1.43%	196,509
May 13, 2026	0.72	0.72	0.70	0.70	0.70	-	221,400
May 12, 2026	0.70	0.71	0.70	0.70	0.70	-1.41%	64,275
May 11, 2026	0.71	0.72	0.70	0.71	0.71	-	98,500
May 8, 2026	0.71	0.72	0.71	0.71	0.71	-	36,791