Peerapat Technology PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	0.84	0.85	0.82	0.82	0.82	-3.53%	517,300
Sep 1, 2026	0.87	0.87	0.84	0.85	0.85	-2.30%	1,140,633
Aug 31, 2026	0.88	0.89	0.85	0.87	0.87	-1.14%	846,344
Aug 28, 2026	0.91	0.91	0.88	0.88	0.88	-1.12%	1,011,251
Aug 27, 2026	0.93	0.93	0.89	0.89	0.89	-1.11%	1,077,400
Aug 26, 2026	0.88	0.91	0.88	0.90	0.90	2.27%	677,691
Aug 25, 2026	0.90	0.92	0.88	0.88	0.88	-1.12%	2,086,603
Aug 24, 2026	0.88	0.96	0.88	0.89	0.89	3.49%	7,878,875
Aug 21, 2026	0.88	0.88	0.86	0.86	0.86	-2.27%	715,926
Aug 20, 2026	0.86	0.88	0.83	0.88	0.88	1.15%	1,861,144
Aug 19, 2026	0.81	0.87	0.80	0.87	0.87	7.41%	5,926,131
Aug 18, 2026	0.81	0.81	0.80	0.81	0.81	-	536,609
Aug 17, 2026	0.80	0.81	0.80	0.81	0.81	2.53%	486,005
Aug 14, 2026	0.80	0.81	0.79	0.79	0.79	-2.47%	57,977
Aug 13, 2026	0.80	0.81	0.79	0.81	0.81	1.25%	307,001
Aug 11, 2026	0.80	0.81	0.79	0.80	0.80	-	234,700
Aug 10, 2026	0.80	0.80	0.79	0.80	0.80	1.27%	5,074
Aug 7, 2026	0.80	0.81	0.79	0.79	0.79	-1.25%	89,607
Aug 6, 2026	0.80	0.81	0.78	0.80	0.80	1.27%	185,876
Aug 5, 2026	0.78	0.80	0.78	0.79	0.79	1.28%	24,062
Aug 4, 2026	0.79	0.79	0.75	0.78	0.78	-	938,100
Aug 3, 2026	0.79	0.80	0.78	0.78	0.78	-	827,858
Jul 31, 2026	0.79	0.79	0.78	0.78	0.78	-	53,354
Jul 30, 2026	0.79	0.79	0.76	0.78	0.78	-1.27%	289,859
Jul 27, 2026	0.80	0.81	0.79	0.79	0.79	-1.25%	196,940
Jul 24, 2026	0.80	0.80	0.79	0.80	0.80	-	81,241
Jul 23, 2026	0.80	0.81	0.79	0.80	0.80	-	229,301
Jul 22, 2026	0.80	0.81	0.79	0.80	0.80	-1.23%	357,794
Jul 21, 2026	0.82	0.82	0.80	0.81	0.81	-1.22%	449,021
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