SET · PRAPAT-R · stock
Peerapat Technology Public Company Limited (PRAPAT-R) stock price history
Every SET trading session of Peerapat Technology Public Company Limited from Oct 21, 2020 to Sep 28, 2026: 1,443 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PRAPAT-R adjusted close, 2020 to 2026
- THB 1.89
- All time high, 2023
- THB 1.00
- 52 week high, THB 0.6703 low
- 1,443
- Daily sessions since 2020
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
PRAPAT-R key facts
- Peerapat Technology Public Company Limited (PRAPAT-R) closed at THB 0.9087 on Sep 28, 2026 on SET.
- PRAPAT-R's all time high close is THB 1.89, set on Jul 5, 2023; its all time low close is THB 0.6703 on Aug 15, 2025.
- PRAPAT-R's 52 week range is THB 0.6703 to THB 1.00.
- PRAPAT-R returned -5.7% over the year to Sep 28, 2026 and -25.8% over five years.
- Since Oct 21, 2020 PRAPAT-R returned -20%, -3.7% a year compounded.
- PRAPAT-R's deepest drawdown was -64.5% from Jul 5, 2023 to Aug 15, 2025.
- DataCedar holds 1,443 daily sessions of PRAPAT-R history from Oct 21, 2020 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
PRAPAT-R price chart, 2020 to 2026
PRAPAT-R returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | +27.0% |
| 6 months | +34.5% |
| Year to date | +4.6% |
| 1 year | -5.7% |
| 3 years | -47.5% |
| 5 years | -25.8% |
| 10 years | n/a |
| Since Oct 21, 2020 | -20.2% |
| Compound annual growth, 5.9 years | -3.7% |
PRAPAT-R records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 1.89 on Jul 5, 2023
- All time low close
- THB 0.6703 on Aug 15, 2025
- 52 week high
- THB 1.00 on Sep 30, 2025
- 52 week low
- THB 0.6703 on Mar 5, 2026
- Deepest drawdown
- -64.5% from Jul 5, 2023 to Aug 15, 2025, not yet recovered
- Best single session
- +27.0% on Aug 25, 2026
- Worst single session
- -31.1% on Nov 19, 2024
- Volatility, 1 year annualised
- 38.1%
- Sessions closing higher, 1 year
- 3%
- Best calendar year
- 2023, +37%
- Worst calendar year
- 2024, -39%
PRAPAT-R price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Oct 21, 2020; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 0.8686 | THB 0.9300 | THB 0.6703 | THB 0.9087 | +4.6% | 50K | 186 |
| 2025 | THB 1.06 | THB 1.09 | THB 0.6703 | THB 0.8686 | -18.3% | 854.6K | 242 |
| 2024 | THB 1.73 | THB 1.76 | THB 1.05 | THB 1.06 | -38.6% | 146.7K | 243 |
| 2023 | THB 1.26 | THB 1.90 | THB 1.26 | THB 1.73 | +36.9% | 91.7M | 243 |
| 2022 | THB 1.14 | THB 1.34 | THB 0.9207 | THB 1.26 | +11.8% | 26M | 241 |
| 2021 | THB 0.8280 | THB 1.46 | THB 0.8280 | THB 1.13 | +36.6% | 105.9M | 241 |
| 2020 | THB 1.14 | THB 1.25 | THB 0.8211 | THB 0.8280 | n/a | 13.8M | 47 |
PRAPAT-R monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 0.9087 | 0.0% |
| August 2026 | THB 0.9087 | +27.0% |
| July 2026 | THB 0.7157 | 0.0% |
| June 2026 | THB 0.7157 | 0.0% |
| May 2026 | THB 0.7157 | +5.9% |
| April 2026 | THB 0.6757 | 0.0% |
| March 2026 | THB 0.6757 | -22.2% |
| February 2026 | THB 0.8686 | 0.0% |
| January 2026 | THB 0.8686 | 0.0% |
| December 2025 | THB 0.8686 | 0.0% |
| November 2025 | THB 0.8686 | 0.0% |
| October 2025 | THB 0.8686 | -11.5% |
About the PRAPAT-R data
Daily bars. 1,443 sessions from Oct 21, 2020 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 21, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/PRAPAT-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- PR9-R Praram 9 Hospital Public Company Limited
- PRAKIT Prakit Holdings Public Company Limited
- PRAKIT-R Prakit Holdings Public Company Limited
- PRAPAT Peerapat Technology Public Company Limited
- PREB Pre-Built Public Company Limited
- PREB-R Pre-Built Public Company Limited
- PRECHA Preecha Group Public Company Limited
- PRECHA-R Preecha Group Public Company Limited
Common questions
PRAPAT-R share price history
