Peerapat Technology Public Company Limited (PRAPAT.BK)
Thailand - Thailand Delayed price. Currency in THB
Add to watchlist
At close: 04:36PM ICT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
| 30 Apr 2024 | 2.0400 | 2.0400 | 1.9700 | 2.0200 | 2.0200 | 2,467,800 |
| 29 Apr 2024 | 2.0600 | 2.0800 | 1.9800 | 2.0200 | 2.0200 | 2,380,200 |
| 26 Apr 2024 | 2.0600 | 2.1000 | 2.0000 | 2.0200 | 2.0200 | 1,553,800 |
| 25 Apr 2024 | 1.9900 | 2.0600 | 1.9500 | 2.0600 | 2.0600 | 4,278,200 |
| 24 Apr 2024 | 1.9400 | 2.0200 | 1.9400 | 2.0200 | 2.0200 | 6,664,400 |
| 23 Apr 2024 | 1.9100 | 1.9600 | 1.9100 | 1.9300 | 1.9300 | 2,955,700 |
| 22 Apr 2024 | 1.8900 | 1.9400 | 1.8800 | 1.9100 | 1.9100 | 3,377,800 |
| 19 Apr 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| 18 Apr 2024 | 1.8700 | 1.9000 | 1.8200 | 1.8500 | 1.8500 | 4,748,900 |
| 17 Apr 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | - |
| 11 Apr 2024 | 1.8100 | 1.8500 | 1.7900 | 1.8300 | 1.8300 | 2,241,900 |
| 10 Apr 2024 | 1.8300 | 1.8600 | 1.7700 | 1.8000 | 1.8000 | 2,183,600 |
| 09 Apr 2024 | 1.7800 | 1.8700 | 1.7800 | 1.8300 | 1.8300 | 3,699,900 |
| 05 Apr 2024 | 1.7700 | 1.7800 | 1.7200 | 1.7800 | 1.7800 | 1,467,300 |
| 04 Apr 2024 | 1.7600 | 1.8000 | 1.7300 | 1.7800 | 1.7800 | 2,169,100 |
| 03 Apr 2024 | 1.7500 | 1.7900 | 1.7200 | 1.7500 | 1.7500 | 2,363,900 |
| 02 Apr 2024 | 1.7100 | 1.7500 | 1.7100 | 1.7300 | 1.7300 | 1,414,300 |
| 01 Apr 2024 | 1.6500 | 1.7100 | 1.6500 | 1.6900 | 1.6900 | 1,053,800 |
| 29 Mar 2024 | 1.6600 | 1.6700 | 1.6400 | 1.6400 | 1.6400 | 523,800 |
| 28 Mar 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | - |
| 27 Mar 2024 | 1.6600 | 1.6700 | 1.6200 | 1.6700 | 1.6700 | 357,200 |
| 26 Mar 2024 | 1.6500 | 1.6700 | 1.6400 | 1.6500 | 1.6500 | 244,600 |
| 25 Mar 2024 | 1.6400 | 1.6800 | 1.6400 | 1.6500 | 1.6500 | 403,000 |
| 22 Mar 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | - |
| 21 Mar 2024 | 1.6700 | 1.6900 | 1.6000 | 1.6600 | 1.6600 | 1,728,900 |
| 20 Mar 2024 | 1.7100 | 1.7300 | 1.6300 | 1.6400 | 1.6400 | 1,517,900 |
| 19 Mar 2024 | 1.7100 | 1.7500 | 1.7000 | 1.7100 | 1.7100 | 722,600 |
| 18 Mar 2024 | 1.7900 | 1.7900 | 1.6900 | 1.7300 | 1.7300 | 2,304,800 |
| 15 Mar 2024 | 1.7900 | 1.8100 | 1.7700 | 1.7900 | 1.7900 | 679,000 |
| 14 Mar 2024 | 1.8200 | 1.8300 | 1.7800 | 1.7900 | 1.7900 | 3,573,800 |
| 13 Mar 2024 | 1.7400 | 1.8300 | 1.7300 | 1.8100 | 1.8100 | 5,872,900 |
| 12 Mar 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | - |
| 11 Mar 2024 | 1.6000 | 1.6700 | 1.6000 | 1.6600 | 1.6600 | 1,686,200 |
| 08 Mar 2024 | 1.5900 | 1.6200 | 1.5900 | 1.6000 | 1.6000 | 463,600 |
| 07 Mar 2024 | 1.6200 | 1.6200 | 1.5900 | 1.6000 | 1.6000 | 434,300 |
| 06 Mar 2024 | 1.5800 | 1.6300 | 1.5800 | 1.6000 | 1.6000 | 1,286,600 |
| 05 Mar 2024 | 1.5900 | 1.6100 | 1.5600 | 1.5800 | 1.5800 | 1,167,400 |
| 04 Mar 2024 | 1.6300 | 1.6300 | 1.6000 | 1.6000 | 1.6000 | 1,459,700 |
| 01 Mar 2024 | 1.6500 | 1.6500 | 1.5800 | 1.6300 | 1.6300 | 2,148,000 |
| 29 Feb 2024 | 1.7000 | 1.7000 | 1.6200 | 1.6300 | 1.6300 | 5,540,900 |
| 28 Feb 2024 | 1.8300 | 1.8600 | 1.7200 | 1.7200 | 1.7200 | 5,991,500 |
| 27 Feb 2024 | 1.8100 | 1.8700 | 1.7900 | 1.8300 | 1.8300 | 8,705,300 |
| 23 Feb 2024 | 1.7900 | 1.8600 | 1.7600 | 1.8300 | 1.8300 | 9,710,100 |
| 22 Feb 2024 | 1.8000 | 1.8300 | 1.7400 | 1.7800 | 1.7800 | 10,607,000 |
| 21 Feb 2024 | 1.8900 | 1.8900 | 1.7300 | 1.7800 | 1.7800 | 12,879,500 |
| 20 Feb 2024 | 1.9300 | 1.9700 | 1.7800 | 1.8500 | 1.8500 | 14,766,000 |
| 19 Feb 2024 | 1.9000 | 2.1200 | 1.8300 | 1.9500 | 1.9500 | 55,750,800 |
| 16 Feb 2024 | 1.6700 | 1.6700 | 1.6300 | 1.6500 | 1.6500 | 948,300 |
| 15 Feb 2024 | 1.6800 | 1.6800 | 1.6600 | 1.6700 | 1.6700 | 439,900 |
| 14 Feb 2024 | 1.6800 | 1.7000 | 1.6600 | 1.6800 | 1.6800 | 1,055,200 |
| 13 Feb 2024 | 1.7100 | 1.7100 | 1.6800 | 1.7000 | 1.7000 | 940,200 |
| 12 Feb 2024 | 1.6800 | 1.7000 | 1.6700 | 1.6900 | 1.6900 | 339,700 |
| 09 Feb 2024 | 1.6600 | 1.7000 | 1.6600 | 1.6800 | 1.6800 | 441,800 |
| 08 Feb 2024 | 1.6600 | 1.6800 | 1.6600 | 1.6600 | 1.6600 | 337,900 |
| 07 Feb 2024 | 1.6900 | 1.6900 | 1.6600 | 1.6700 | 1.6700 | 727,800 |
| 06 Feb 2024 | 1.6700 | 1.7400 | 1.6500 | 1.6700 | 1.6700 | 2,260,000 |
| 05 Feb 2024 | 1.6500 | 1.6700 | 1.6400 | 1.6600 | 1.6600 | 316,000 |
| 02 Feb 2024 | 1.6500 | 1.6800 | 1.6400 | 1.6400 | 1.6400 | 487,800 |
| 01 Feb 2024 | 1.6400 | 1.6600 | 1.6300 | 1.6500 | 1.6500 | 594,800 |
| 31 Jan 2024 | 1.6800 | 1.6800 | 1.6300 | 1.6600 | 1.6600 | 487,000 |
| 30 Jan 2024 | 1.6900 | 1.6900 | 1.6400 | 1.6800 | 1.6800 | 758,400 |
| 29 Jan 2024 | 1.6500 | 1.6900 | 1.6300 | 1.6900 | 1.6900 | 1,953,700 |
| 26 Jan 2024 | 1.6400 | 1.6900 | 1.6400 | 1.6500 | 1.6500 | 1,628,700 |
| 25 Jan 2024 | 1.6300 | 1.6600 | 1.6100 | 1.6300 | 1.6300 | 670,100 |
| 24 Jan 2024 | 1.6400 | 1.6400 | 1.5900 | 1.6200 | 1.6200 | 510,800 |
| 23 Jan 2024 | 1.6200 | 1.6600 | 1.5600 | 1.6000 | 1.6000 | 1,089,800 |
| 22 Jan 2024 | 1.6500 | 1.6700 | 1.6200 | 1.6300 | 1.6300 | 521,100 |
| 19 Jan 2024 | 1.6500 | 1.6900 | 1.6400 | 1.6400 | 1.6400 | 511,900 |
| 18 Jan 2024 | 1.6400 | 1.6700 | 1.6300 | 1.6500 | 1.6500 | 456,000 |
| 17 Jan 2024 | 1.7400 | 1.7400 | 1.6200 | 1.6400 | 1.6400 | 1,248,100 |
| 16 Jan 2024 | 1.7200 | 1.7200 | 1.7000 | 1.7100 | 1.7100 | 622,200 |
| 15 Jan 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | - |
| 12 Jan 2024 | 1.7000 | 1.7200 | 1.6700 | 1.7200 | 1.7200 | 1,042,700 |
| 11 Jan 2024 | 1.7400 | 1.7600 | 1.6900 | 1.7100 | 1.7100 | 2,585,500 |
| 10 Jan 2024 | 1.6800 | 1.8500 | 1.6800 | 1.7500 | 1.7500 | 10,934,200 |
| 09 Jan 2024 | 1.6900 | 1.6900 | 1.6300 | 1.6700 | 1.6700 | 478,700 |
| 08 Jan 2024 | 1.6800 | 1.6800 | 1.6200 | 1.6400 | 1.6400 | 943,800 |
| 05 Jan 2024 | 1.7000 | 1.7200 | 1.6700 | 1.6800 | 1.6800 | 1,369,700 |
| 04 Jan 2024 | 1.6200 | 1.7300 | 1.6200 | 1.6800 | 1.6800 | 3,560,000 |
| 03 Jan 2024 | 1.5800 | 1.6500 | 1.5800 | 1.6000 | 1.6000 | 1,895,200 |
| 28 Dec 2023 | 1.5800 | 1.5800 | 1.5200 | 1.5300 | 1.5300 | 1,459,000 |
| 27 Dec 2023 | 1.5500 | 1.5900 | 1.5500 | 1.5600 | 1.5600 | 1,045,000 |
| 26 Dec 2023 | 1.6100 | 1.6100 | 1.5500 | 1.5500 | 1.5500 | 2,133,900 |
| 25 Dec 2023 | 1.5300 | 1.6300 | 1.5300 | 1.6100 | 1.6100 | 1,981,000 |
| 22 Dec 2023 | 1.4900 | 1.6300 | 1.4700 | 1.5300 | 1.5300 | 5,559,100 |
| 21 Dec 2023 | 1.4700 | 1.5000 | 1.4600 | 1.4800 | 1.4800 | 691,600 |
| 20 Dec 2023 | 1.4400 | 1.5000 | 1.4400 | 1.4700 | 1.4700 | 1,754,900 |
| 19 Dec 2023 | 1.4400 | 1.4500 | 1.4300 | 1.4400 | 1.4400 | 802,100 |
| 18 Dec 2023 | 1.4300 | 1.4700 | 1.4100 | 1.4500 | 1.4500 | 1,925,500 |
| 15 Dec 2023 | 1.4000 | 1.4300 | 1.4000 | 1.4200 | 1.4200 | 474,200 |
| 14 Dec 2023 | 1.4100 | 1.4100 | 1.3900 | 1.4100 | 1.4100 | 372,900 |
| 13 Dec 2023 | 1.4000 | 1.4100 | 1.3900 | 1.4000 | 1.4000 | 427,400 |
| 12 Dec 2023 | 1.4300 | 1.4400 | 1.4000 | 1.4000 | 1.4000 | 967,100 |
| 08 Dec 2023 | 1.4500 | 1.4600 | 1.4300 | 1.4400 | 1.4400 | 164,000 |
| 07 Dec 2023 | 1.4200 | 1.4500 | 1.4200 | 1.4500 | 1.4500 | 657,200 |
| 06 Dec 2023 | 1.4200 | 1.4400 | 1.4200 | 1.4300 | 1.4300 | 206,500 |
| 04 Dec 2023 | 1.4300 | 1.4400 | 1.4200 | 1.4200 | 1.4200 | 167,500 |
| 01 Dec 2023 | 1.3800 | 1.4200 | 1.3700 | 1.4000 | 1.4000 | 377,800 |
| 30 Nov 2023 | 1.4100 | 1.4200 | 1.3800 | 1.3800 | 1.3800 | 1,298,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.