Peerapat Technology PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 7, 2026	0.71	0.72	0.70	0.71	0.71	1.43%	86,275
May 6, 2026	0.71	0.72	0.70	0.70	0.70	-1.41%	59,046
May 5, 2026	0.71	0.71	0.70	0.71	0.71	-	202,930
Apr 30, 2026	0.72	0.75	0.72	0.75	0.71	1.35%	460,391
Apr 29, 2026	0.72	0.74	0.72	0.74	0.70	2.78%	207,002
Apr 28, 2026	0.73	0.73	0.72	0.72	0.68	-	109,901
Apr 27, 2026	0.71	0.72	0.71	0.72	0.68	1.41%	86,000
Apr 24, 2026	0.73	0.73	0.71	0.71	0.67	-	55,002
Apr 23, 2026	0.73	0.74	0.71	0.71	0.67	-1.39%	132,500
Apr 22, 2026	0.73	0.73	0.72	0.72	0.68	-1.37%	112,300
Apr 21, 2026	0.73	0.76	0.72	0.73	0.69	4.29%	2,188,002
Apr 20, 2026	0.73	0.74	0.70	0.70	0.66	-4.11%	434,004
Apr 17, 2026	0.73	0.73	0.72	0.73	0.69	-	36,500
Apr 16, 2026	0.72	0.73	0.72	0.73	0.69	1.39%	3,200
Apr 10, 2026	0.73	0.73	0.72	0.72	0.68	-	87,700
Apr 9, 2026	0.73	0.73	0.72	0.72	0.68	-1.37%	13,800
Apr 8, 2026	0.72	0.74	0.71	0.73	0.69	1.39%	164,194
Apr 7, 2026	0.71	0.72	0.71	0.72	0.68	-	15,400
Apr 3, 2026	0.73	0.73	0.72	0.72	0.68	-1.37%	53,146
Apr 2, 2026	0.73	0.73	0.71	0.73	0.69	-1.35%	141,900
Apr 1, 2026	0.73	0.74	0.73	0.74	0.70	1.37%	13,800
Mar 31, 2026	0.72	0.75	0.71	0.73	0.69	1.39%	411,300
Mar 30, 2026	0.71	0.72	0.70	0.72	0.68	-	332,301
Mar 27, 2026	0.72	0.72	0.71	0.72	0.68	1.41%	155,700
Mar 26, 2026	0.74	0.74	0.71	0.71	0.67	-4.05%	40,705
Mar 25, 2026	0.72	0.74	0.72	0.74	0.70	2.78%	154,372
Mar 24, 2026	0.72	0.73	0.72	0.72	0.68	1.41%	35,500
Mar 23, 2026	0.72	0.72	0.70	0.71	0.67	-2.74%	147,308
Mar 20, 2026	0.72	0.73	0.71	0.73	0.69	-	178,243
Mar 19, 2026	0.73	0.74	0.72	0.73	0.69	-	93,302
Mar 18, 2026	0.74	0.75	0.73	0.73	0.69	-	87,382
Mar 17, 2026	0.73	0.74	0.73	0.73	0.69	1.39%	136,652
Mar 16, 2026	0.75	0.75	0.72	0.72	0.68	-2.70%	284,414
Mar 13, 2026	0.74	0.74	0.72	0.74	0.70	-	91,217
Mar 12, 2026	0.74	0.74	0.73	0.74	0.70	1.37%	72,015
Mar 11, 2026	0.74	0.74	0.72	0.73	0.69	-	169,910
Mar 10, 2026	0.73	0.73	0.71	0.73	0.69	1.39%	147,492