Peerapat Technology PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 9, 2026	0.70	0.72	0.69	0.72	0.68	-	266,524
Mar 6, 2026	0.73	0.73	0.71	0.72	0.68	-1.37%	78,840
Mar 5, 2026	0.71	0.74	0.70	0.73	0.69	4.29%	608,770
Mar 4, 2026	0.75	0.76	0.68	0.70	0.66	-9.09%	1,494,100
Mar 2, 2026	0.79	0.80	0.76	0.77	0.73	-6.10%	1,068,702
Feb 27, 2026	0.81	0.82	0.80	0.82	0.78	1.23%	565,096
Feb 26, 2026	0.80	0.87	0.76	0.81	0.77	6.58%	5,659,717
Feb 25, 2026	0.79	0.79	0.76	0.76	0.72	-1.30%	133,047
Feb 24, 2026	0.79	0.79	0.76	0.77	0.73	-	175,509
Feb 23, 2026	0.81	0.84	0.77	0.77	0.73	-3.75%	570,168
Feb 20, 2026	0.82	0.83	0.80	0.80	0.76	-3.61%	223,102
Feb 19, 2026	0.82	0.83	0.82	0.83	0.79	-	268,964
Feb 18, 2026	0.81	0.83	0.80	0.83	0.79	1.22%	382,625
Feb 17, 2026	0.80	0.83	0.79	0.82	0.78	2.50%	448,260
Feb 16, 2026	0.80	0.81	0.79	0.80	0.76	2.56%	422,301
Feb 13, 2026	0.75	0.80	0.75	0.78	0.74	2.63%	1,434,822