Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Thailand - Delayed Quote THB

Peerapat Technology Public Company Limited (PRAPAT.BK)

Compare
1.0900
-0.0400
(-3.54%)
At close: April 4 at 4:37:18 PM GMT+7
Currency in THB
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20251.13001.13001.09001.09001.0900606,900
Apr 3, 20251.12001.14001.12001.13001.1300131,900
Apr 2, 20251.14001.15001.13001.14001.1400248,900
Apr 1, 20251.16001.16001.14001.14001.1400125,800
Mar 31, 20251.14001.16001.13001.16001.1600352,600
Mar 28, 20251.16001.17001.15001.16001.1600118,700
Mar 27, 20251.17001.22001.15001.15001.1500891,800
Mar 26, 20251.16001.19001.16001.18001.1800159,700
Mar 25, 20251.19001.19001.15001.17001.1700145,800
Mar 24, 20251.17001.19001.16001.17001.1700162,800
Mar 21, 20251.17001.23001.15001.17001.1700679,400
Mar 20, 20251.16001.17001.15001.16001.160070,900
Mar 19, 20251.15001.17001.15001.15001.1500225,000
Mar 18, 20251.15001.15001.14001.15001.1500137,900
Mar 17, 20251.15001.15001.14001.15001.1500335,500
Mar 14, 20251.18001.18001.15001.16001.1600143,200
Mar 13, 20251.15001.18001.14001.18001.1800155,300
Mar 12, 20251.18001.18001.15001.16001.1600137,100
Mar 11, 20251.15001.18001.15001.18001.1800198,000
Mar 10, 20251.20001.20001.17001.17001.170030,200
Mar 7, 20251.19001.19001.13001.19001.1900126,100
Mar 6, 20251.19001.19001.17001.19001.190068,400
Mar 5, 20251.14001.19001.14001.19001.1900324,900
Mar 4, 20251.15001.18001.15001.16001.1600383,600
Mar 3, 20251.15001.17001.13001.15001.1500426,200
Feb 28, 20251.13001.15001.12001.15001.1500270,500
Feb 27, 20251.14001.16001.13001.15001.1500557,100
Feb 26, 20251.14001.14001.12001.13001.1300338,900
Feb 25, 20251.13001.15001.12001.13001.1300608,200
Feb 24, 20251.15001.17001.11001.13001.13001,327,200
Feb 21, 20251.18001.22001.13001.13001.13002,553,500
Feb 20, 20251.17001.19001.16001.18001.1800792,800
Feb 19, 20251.16001.19001.13001.16001.16001,316,200
Feb 18, 20251.23001.23001.11001.16001.16004,607,100
Feb 17, 20251.24001.25001.22001.25001.2500235,500
Feb 14, 20251.25001.26001.24001.26001.2600155,400
Feb 13, 20251.26001.27001.25001.26001.2600148,300
Feb 11, 20251.24001.26001.24001.26001.2600176,800
Feb 10, 20251.23001.25001.22001.24001.2400422,000
Feb 7, 20251.20001.24001.20001.23001.2300278,300
Feb 6, 20251.26001.28001.18001.18001.18001,444,200
Feb 5, 20251.28001.29001.26001.26001.2600117,800
Feb 4, 20251.29001.30001.26001.26001.2600334,900
Feb 3, 20251.27001.29001.26001.26001.2600676,600
Jan 31, 20251.33001.33001.29001.30001.3000182,700
Jan 30, 20251.31001.33001.30001.33001.3300125,100
Jan 29, 20251.32001.33001.32001.32001.320030,500
Jan 28, 20251.32001.32001.28001.32001.3200261,900
Jan 27, 20251.33001.33001.30001.31001.3100133,100
Jan 24, 20251.31001.34001.30001.33001.3300203,700
Jan 23, 20251.34001.35001.30001.31001.3100308,700
Jan 22, 20251.33001.34001.30001.34001.3400121,200
Jan 21, 20251.30001.34001.30001.33001.3300283,300
Jan 20, 20251.27001.30001.26001.29001.2900187,400
Jan 17, 20251.28001.32001.28001.31001.3100103,600
Jan 16, 20251.28001.31001.28001.28001.2800125,500
Jan 15, 20251.24001.28001.24001.28001.280039,300
Jan 14, 20251.26001.29001.24001.24001.2400518,100
Jan 13, 20251.29001.29001.23001.26001.2600732,300
Jan 10, 20251.28001.30001.26001.30001.3000142,500
Jan 9, 20251.29001.32001.27001.27001.27001,037,000
Jan 8, 20251.33001.34001.30001.30001.3000157,800
Jan 7, 20251.33001.34001.31001.33001.3300115,100
Jan 6, 20251.35001.35001.28001.32001.3200236,600
Jan 3, 20251.33001.35001.30001.32001.320033,400
Jan 2, 20251.37001.37001.29001.32001.3200272,200
Dec 30, 20241.34001.35001.33001.35001.3500105,500
Dec 27, 20241.34001.34001.31001.34001.340028,100
Dec 26, 20241.33001.34001.31001.34001.3400107,400
Dec 25, 20241.32001.33001.30001.33001.330087,600
Dec 24, 20241.29001.32001.29001.32001.320064,100
Dec 23, 20241.30001.32001.24001.29001.2900565,900
Dec 20, 20241.23001.28001.23001.26001.2600664,900
Dec 19, 20241.24001.26001.19001.24001.24002,002,300
Dec 18, 20241.28001.30001.24001.26001.2600734,300
Dec 17, 20241.32001.35001.28001.30001.30001,912,500
Dec 16, 20241.36001.39001.32001.34001.34001,809,900
Dec 13, 20241.42001.42001.38001.39001.3900321,200
Dec 12, 20241.39001.43001.39001.42001.4200142,300
Dec 11, 20241.40001.42001.39001.41001.4100187,900
Dec 9, 20241.46001.46001.40001.40001.40001,505,600
Dec 6, 20241.48001.48001.45001.46001.4600225,500
Dec 4, 20241.46001.51001.45001.46001.46001,207,600
Dec 3, 20241.46001.46001.45001.46001.4600265,500
Dec 2, 20241.45001.46001.44001.46001.4600218,800
Nov 29, 20241.45001.46001.45001.46001.4600316,900
Nov 28, 20241.45001.47001.45001.46001.4600243,300
Nov 27, 20241.46001.46001.45001.45001.4500196,800
Nov 26, 20241.46001.48001.46001.46001.4600135,200
Nov 25, 20241.50001.50001.46001.46001.4600356,500
Nov 22, 20241.48001.48001.45001.46001.4600514,200
Nov 21, 20241.51001.51001.47001.47001.4700695,600
Nov 20, 20241.51001.51001.46001.48001.4800709,300
Nov 19, 20241.50001.51001.46001.48001.4800821,300
Nov 18, 20241.41001.50001.40001.50001.50002,520,300
Nov 15, 20241.44001.44001.40001.40001.40001,139,500
Nov 14, 20241.47001.53001.43001.43001.43005,650,200
Nov 13, 20241.32001.34001.32001.32001.3200710,200
Nov 12, 20241.36001.36001.32001.32001.32002,338,400
Nov 11, 20241.37001.37001.35001.36001.3600359,200
Nov 8, 20241.36001.38001.36001.37001.3700100,000
Nov 7, 20241.37001.38001.35001.38001.3800232,700
Nov 6, 20241.38001.38001.36001.36001.3600301,400
Nov 5, 20241.37001.38001.36001.38001.3800215,100
Nov 4, 20241.39001.39001.36001.36001.3600550,800
Nov 1, 20241.40001.41001.39001.39001.3900141,100
Oct 31, 20241.37001.41001.36001.41001.41001,123,400
Oct 30, 20241.41001.42001.37001.37001.3700613,900
Oct 29, 20241.41001.42001.40001.40001.4000313,600
Oct 28, 20241.42001.43001.41001.41001.4100578,600
Oct 25, 20241.43001.44001.42001.44001.4400441,000
Oct 24, 20241.41001.43001.40001.43001.4300518,700
Oct 22, 20241.45001.45001.40001.43001.4300806,300
Oct 21, 20241.43001.45001.43001.45001.4500175,900
Oct 18, 20241.44001.45001.43001.45001.4500704,400
Oct 17, 20241.44001.46001.44001.44001.4400640,400
Oct 16, 20241.43001.43001.43001.43001.4300-
Oct 15, 20241.45001.46001.42001.43001.4300798,700
Oct 11, 20241.46001.47001.45001.46001.4600946,100
Oct 10, 20241.45001.47001.45001.46001.4600478,500
Oct 9, 20241.46001.47001.45001.45001.4500619,900
Oct 8, 20241.46001.48001.45001.45001.4500514,400
Oct 7, 20241.47001.49001.46001.47001.4700753,000
Oct 4, 20241.47001.47001.43001.47001.47002,056,200
Oct 3, 20241.48001.50001.47001.49001.49001,208,800
Oct 2, 20241.52001.52001.48001.48001.48001,201,200
Oct 1, 20241.49001.52001.48001.51001.51001,476,100
Sep 30, 20241.50001.50001.46001.47001.47001,975,400
Sep 27, 20241.51001.54001.50001.50001.50002,713,400
Sep 26, 20241.62001.65001.51001.51001.510013,829,800
Sep 25, 20241.50001.59001.49001.57001.570011,240,500
Sep 24, 20241.51001.52001.47001.49001.49002,254,000
Sep 23, 20241.51001.54001.50001.50001.50002,710,200
Sep 20, 20241.50001.50001.50001.50001.5000-
Sep 19, 20241.52001.53001.49001.50001.50003,948,100
Sep 18, 20241.46001.54001.46001.52001.52008,100,300
Sep 17, 20241.49001.51001.45001.46001.46003,512,900
Sep 16, 20241.44001.48001.43001.48001.48002,992,800
Sep 13, 20241.45001.46001.43001.44001.44002,556,700
Sep 12, 20241.44001.46001.43001.44001.44002,058,000
Sep 11, 20241.46001.47001.42001.45001.45002,544,100
Sep 10, 20241.47001.49001.45001.46001.46003,204,800
Sep 9, 20241.52001.52001.52001.52001.5200-
Sep 6, 20241.48001.59001.47001.52001.52007,665,100
Sep 5, 20241.45001.48001.44001.47001.47001,972,200
Sep 4, 20241.42001.52001.40001.44001.44003,304,400
Sep 3, 20241.42001.42001.40001.42001.4200562,600
Sep 2, 20241.43001.43001.41001.42001.4200970,200
Aug 30, 20241.43001.46001.43001.43001.4300679,400
Aug 29, 20241.45001.46001.42001.45001.4500853,200
Aug 28, 20241.48001.48001.43001.45001.45001,190,800
Aug 27, 20241.50001.51001.45001.48001.48001,808,700
Aug 26, 20241.51001.52001.47001.49001.49001,223,900
Aug 23, 20241.51001.52001.48001.49001.49002,229,400
Aug 22, 20241.48001.52001.48001.51001.51001,631,100
Aug 21, 20241.45001.48001.45001.46001.46001,175,800
Aug 20, 20241.49001.50001.43001.45001.45002,413,900
Aug 19, 20241.33001.33001.33001.33001.3300-
Aug 16, 20241.35001.36001.32001.33001.33003,037,300
Aug 15, 20241.36001.38001.32001.33001.33007,601,500
Aug 14, 20241.36001.39001.34001.35001.35003,384,300
Aug 13, 20241.53001.53001.35001.35001.350016,030,000
Aug 9, 20241.70001.72001.64001.66001.6600874,600
Aug 8, 20241.65001.67001.64001.67001.6700959,500
Aug 7, 20241.60001.66001.60001.64001.6400896,300
Aug 6, 20241.65001.67001.59001.59001.59002,925,000
Aug 5, 20241.72001.74001.54001.63001.63006,966,100
Aug 2, 20241.85001.85001.85001.85001.8500-
Aug 1, 20241.88001.89001.85001.85001.85001,914,200
Jul 31, 20241.90001.93001.85001.85001.85004,216,700
Jul 30, 20241.95001.95001.95001.95001.9500-
Jul 26, 20241.96001.98001.92001.95001.95004,281,800
Jul 25, 20242.00002.02001.96001.96001.96003,817,600
Jul 24, 20242.00002.06002.00002.02002.02001,378,000
Jul 23, 20242.06002.10001.99001.99001.99004,854,800
Jul 19, 20241.97002.04001.96002.04002.04002,039,400
Jul 18, 20241.99001.99001.94001.95001.95003,324,900
Jul 17, 20241.98002.02001.97001.99001.99002,553,800
Jul 16, 20242.02002.10001.98001.99001.99004,540,600
Jul 15, 20242.06002.06002.06002.06002.0600-
Jul 12, 20242.06002.06002.06002.06002.0600-
Jul 11, 20242.10002.12002.06002.06002.06001,241,500
Jul 10, 20242.14002.20002.08002.10002.10003,333,800
Jul 9, 20242.14002.14002.14002.14002.1400-
Jul 8, 20242.08002.20002.06002.14002.14004,704,900
Jul 5, 20242.02002.06001.99002.06002.06001,334,700
Jul 4, 20242.00002.06001.98002.00002.00001,999,500
Jul 3, 20241.95002.02001.95001.99001.99001,842,700
Jul 2, 20242.06002.10001.92001.94001.94007,191,600
Jul 1, 20242.02002.10002.02002.04002.04001,096,600
Jun 28, 20242.12002.14002.00002.02002.02002,703,100
Jun 27, 20242.10002.16002.08002.10002.10001,588,200
Jun 26, 20242.18002.18002.18002.18002.1800-
Jun 25, 20242.14002.20002.12002.18002.18005,065,200
Jun 24, 20242.04002.04002.04002.04002.0400-
Jun 21, 20241.92002.04001.92002.04002.04003,606,900
Jun 20, 20241.94001.97001.92001.94001.94001,786,300
Jun 19, 20242.00002.00001.90001.94001.94005,686,300
Jun 18, 20241.99001.99001.99001.99001.9900-
Jun 17, 20241.95002.04001.95001.99001.99009,979,700
Jun 14, 20241.91001.95001.91001.93001.93002,902,500
Jun 13, 20241.92001.93001.88001.88001.88001,165,900
Jun 12, 20241.87001.92001.87001.92001.92001,447,900
Jun 11, 20241.80001.87001.80001.87001.87001,512,500
Jun 10, 20241.84001.85001.79001.80001.80001,909,000
Jun 7, 20241.88001.88001.83001.83001.83001,605,900
Jun 6, 20241.87001.91001.85001.86001.86001,299,400
Jun 5, 20241.92001.92001.85001.86001.86001,658,800
Jun 4, 20241.94001.97001.88001.88001.88002,027,600
May 31, 20241.92001.97001.92001.94001.94001,286,000
May 30, 20241.89001.95001.89001.91001.91001,706,300
May 29, 20241.97001.98001.85001.89001.89005,036,300
May 28, 20242.00002.00001.96001.96001.96001,299,400
May 27, 20241.98002.04001.98002.00002.00001,311,800
May 24, 20241.96001.98001.96001.97001.9700471,400
May 23, 20241.99001.99001.94001.95001.95002,035,300
May 21, 20242.00002.00001.96001.99001.9900788,300
May 20, 20241.98001.98001.98001.98001.9800-
May 17, 20242.04002.06001.97001.98001.98001,593,100
May 16, 20242.00002.08001.99002.04002.04002,751,200
May 15, 20241.96002.04001.96001.98001.98002,860,500
May 14, 20242.06002.08001.96001.97001.97007,727,400
May 13, 20241.98002.12001.98002.04002.040013,378,000
May 10, 20241.99001.99001.94001.94001.94001,333,300
May 9, 20241.99002.02001.93001.93001.93002,665,600
May 8, 20242.00002.00001.93001.96001.96001,261,700
May 7, 2024 0.0400 Dividend
May 7, 20241.83651.83651.83651.83651.8365-
May 7, 2024 26:25 Stock Splits
May 3, 20241.86541.88461.83651.83651.79651,857,336
May 2, 20241.94231.94231.94231.94231.9000-
Apr 30, 20241.96151.96151.89421.94231.90002,566,512
Apr 29, 20241.98082.00001.90381.94231.90002,475,408
Apr 26, 20241.98082.01921.92311.94231.90001,615,952
Apr 25, 20241.91351.98081.87501.98081.93764,449,328
Apr 24, 20241.86541.94231.86541.94231.90006,930,976
Apr 23, 20241.83651.88461.83651.85581.81543,073,928
Apr 22, 20241.81731.86541.80771.83651.79653,512,912
Apr 19, 20241.77881.77881.77881.77881.7401-
Apr 18, 20241.79811.82691.75001.77881.74014,938,856
Apr 17, 20241.75961.75961.75961.75961.7213-
Apr 11, 20241.74041.77881.72121.75961.72132,331,576
Apr 10, 20241.75961.78851.70191.73081.69312,270,944
Apr 9, 20241.71151.79811.71151.75961.72133,847,896
Apr 5, 20241.70191.71151.65381.71151.67431,525,992
Apr 4, 20241.69231.73081.66351.71151.67432,255,864

Related Tickers

BCT.BK Birla Carbon (Thailand) Public Company Limited
63.75
+8.05%
 
SPG.BK Siam Pan Group Public Company Limited
12.60
0.00%
 
EASON.BK Eason & Co Public Company Limited
0.9900
-1.00%
 
TMW.BK Thai Mitsuwa Public Company Limited
53.25
-1.39%