UK markets close in 5 hours 53 minutes

Peerapat Technology Public Company Limited (PRAPAT.BK)

Thailand - Thailand Delayed price. Currency in THB
Add to watchlist
2.12000.0000 (0.00%)
At close: 04:00PM ICT
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jun 20242.10002.16002.08002.12002.12001,217,228
26 Jun 20242.18002.18002.18002.18002.1800-
25 Jun 20242.14002.20002.12002.18002.18005,065,200
24 Jun 20242.04002.04002.04002.04002.0400-
21 Jun 20241.92002.04001.92002.04002.04003,606,900
20 Jun 20241.94001.97001.92001.94001.94001,786,300
19 Jun 20242.00002.00001.90001.94001.94005,686,300
18 Jun 20241.99001.99001.99001.99001.9900-
17 Jun 20241.95002.04001.95001.99001.99009,979,700
14 Jun 20241.91001.95001.91001.93001.93002,902,500
13 Jun 20241.92001.93001.88001.88001.88001,165,900
12 Jun 20241.87001.92001.87001.92001.92001,447,900
11 Jun 20241.80001.87001.80001.87001.87001,512,500
10 Jun 20241.84001.85001.79001.80001.80001,909,000
07 Jun 20241.88001.88001.83001.83001.83001,605,900
06 Jun 20241.87001.91001.85001.86001.86001,299,400
05 Jun 20241.92001.92001.85001.86001.86001,658,800
04 Jun 20241.94001.97001.88001.88001.88002,027,600
31 May 20241.92001.97001.92001.94001.94001,286,000
30 May 20241.89001.95001.89001.91001.91001,706,300
29 May 20241.97001.98001.85001.89001.89005,036,300
28 May 20242.00002.00001.96001.96001.96001,299,400
27 May 20241.98002.04001.98002.00002.00001,311,800
24 May 20241.96001.98001.96001.97001.9700471,400
23 May 20241.99001.99001.94001.95001.95002,035,300
21 May 20242.00002.00001.96001.99001.9900788,300
20 May 20241.98001.98001.98001.98001.9800-
17 May 20242.04002.06001.97001.98001.98001,593,100
16 May 20242.00002.08001.99002.04002.04002,751,200
15 May 20241.96002.04001.96001.98001.98002,860,500
14 May 20242.06002.08001.96001.97001.97007,727,400
13 May 20241.98002.12001.98002.04002.040013,378,000
10 May 20241.99001.99001.94001.94001.94001,333,300
09 May 20241.99002.02001.93001.93001.93002,665,600
08 May 20242.00002.00001.93001.96001.96001,261,700
07 May 20241.83651.83651.83651.83651.8365-
07 May 20240.04 Dividend
07 May 202426:25 Stock split
03 May 20241.86541.88461.83651.83651.79651,857,336
02 May 20241.94231.94231.94231.94231.9000-
30 Apr 20241.96151.96151.89421.94231.90002,566,512
29 Apr 20241.98082.00001.90381.94231.90002,475,408
26 Apr 20241.98082.01921.92311.94231.90001,615,952
25 Apr 20241.91351.98081.87501.98081.93764,449,328
24 Apr 20241.86541.94231.86541.94231.90006,930,976
23 Apr 20241.83651.88461.83651.85581.81543,073,928
22 Apr 20241.81731.86541.80771.83651.79653,512,912
19 Apr 20241.77881.77881.77881.77881.7401-
18 Apr 20241.79811.82691.75001.77881.74014,938,856
17 Apr 20241.75961.75961.75961.75961.7213-
11 Apr 20241.74041.77881.72121.75961.72132,331,576
10 Apr 20241.75961.78851.70191.73081.69312,270,944
09 Apr 20241.71151.79811.71151.75961.72133,847,896
05 Apr 20241.70191.71151.65381.71151.67431,525,992
04 Apr 20241.69231.73081.66351.71151.67432,255,864
03 Apr 20241.68271.72121.65381.68271.64602,458,456
02 Apr 20241.64421.68271.64421.66351.62721,470,872
01 Apr 20241.58651.64421.58651.62501.58961,095,952
29 Mar 20241.59621.60581.57691.57691.5426544,752
28 Mar 20241.60581.60581.60581.60581.5708-
27 Mar 20241.59621.60581.55771.60581.5708371,488
26 Mar 20241.58651.60581.57691.58651.5520254,384
25 Mar 20241.57691.61541.57691.58651.5520419,120
22 Mar 20241.59621.59621.59621.59621.5614-
21 Mar 20241.60581.62501.53851.59621.56141,798,056
20 Mar 20241.64421.66351.56731.57691.54261,578,616
19 Mar 20241.64421.68271.63461.64421.6084751,504
18 Mar 20241.72121.72121.62501.66351.62722,396,992
15 Mar 20241.72121.74041.70191.72121.6837706,160
14 Mar 20241.75001.75961.71151.72121.68373,716,752
13 Mar 20241.67311.75961.66351.74041.70256,107,816
12 Mar 20241.59621.59621.59621.59621.5614-
11 Mar 20241.53851.60581.53851.59621.56141,753,648
08 Mar 20241.52881.55771.52881.53851.5050482,144
07 Mar 20241.55771.55771.52881.53851.5050451,672
06 Mar 20241.51921.56731.51921.53851.50501,338,064
05 Mar 20241.52881.54811.50001.51921.48611,214,096
04 Mar 20241.56731.56731.53851.53851.50501,518,088
01 Mar 20241.58651.58651.51921.56731.53322,233,920
29 Feb 20241.63461.63461.55771.56731.53325,762,536
28 Feb 20241.75961.78851.65381.65381.61786,231,160
27 Feb 20241.74041.79811.72121.75961.72139,053,512
23 Feb 20241.72121.78851.69231.75961.721310,098,504
22 Feb 20241.73081.75961.67311.71151.674311,031,280
21 Feb 20241.81731.81731.66351.71151.674313,394,680
20 Feb 20241.85581.89421.71151.77881.740115,356,640
19 Feb 20241.82692.03851.75961.87501.834257,980,832
16 Feb 20241.60581.60581.56731.58651.5520986,232
15 Feb 20241.61541.61541.59621.60581.5708457,496
14 Feb 20241.61541.63461.59621.61541.58021,097,408
13 Feb 20241.64421.64421.61541.63461.5990977,808
12 Feb 20241.61541.63461.60581.62501.5896353,288
09 Feb 20241.59621.63461.59621.61541.5802459,472
08 Feb 20241.59621.61541.59621.59621.5614351,416
07 Feb 20241.62501.62501.59621.60581.5708756,912
06 Feb 20241.60581.67311.58651.60581.57082,350,400
05 Feb 20241.58651.60581.57691.59621.5614328,640
02 Feb 20241.58651.61541.57691.57691.5426507,312
01 Feb 20241.57691.59621.56731.58651.5520618,592
31 Jan 20241.61541.61541.56731.59621.5614506,480
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...