Applied DB Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	0.540	0.540	0.520	0.530	0.474	44,687
2024-07-24	0.540	0.570	0.520	0.560	0.501	126,907
2024-07-23	0.590	0.590	0.500	0.530	0.474	232,996
2024-07-19	0.600	0.640	0.590	0.590	0.527	47,741
2024-07-18	0.590	0.610	0.580	0.610	0.545	71,601
2024-07-17	0.600	0.620	0.580	0.580	0.518	154,605
2024-07-16	0.640	0.640	0.610	0.620	0.554	49,446
2024-07-15	0.680	0.680	0.630	0.640	0.572	320,125
2024-07-12	0.700	0.720	0.650	0.690	0.617	200,500
2024-07-11	0.630	0.700	0.630	0.660	0.590	581,540
2024-07-10	0.600	0.630	0.600	0.620	0.554	13,602
2024-07-09	0.630	0.630	0.630	0.630	0.563	135,805
2024-07-08	0.620	0.630	0.620	0.620	0.554	86,810
2024-07-05	0.600	0.620	0.600	0.620	0.554	147,605
2024-07-04	0.600	0.600	0.590	0.590	0.527	88,950
2024-07-03	0.590	0.600	0.590	0.600	0.536	4,800
2024-07-02	0.600	0.610	0.580	0.590	0.527	199,141
2024-07-01	0.590	0.610	0.590	0.600	0.536	148,708
2024-06-28	0.600	0.600	0.590	0.590	0.527	139,900
2024-06-27	0.600	0.610	0.590	0.590	0.527	214,128
2024-06-26	0.630	0.630	0.600	0.600	0.536	34,031
2024-06-25	0.610	0.610	0.600	0.610	0.545	37,086
2024-06-24	0.610	0.610	0.590	0.610	0.545	76,009
2024-06-21	0.610	0.640	0.600	0.620	0.554	80,707
2024-06-20	0.600	0.630	0.600	0.630	0.563	260,565
2024-06-19	0.630	0.630	0.580	0.600	0.536	54,503
2024-06-18	0.610	0.640	0.600	0.620	0.554	30,500
2024-06-17	0.600	0.650	0.600	0.640	0.572	188,000
2024-06-14	0.650	0.650	0.610	0.610	0.545	10,320
2024-06-13	0.640	0.660	0.630	0.660	0.590	32,000
2024-06-12	0.690	0.690	0.620	0.660	0.590	47,705
2024-06-11	0.630	0.730	0.600	0.670	0.599	150,357
2024-06-10	0.680	0.680	0.540	0.600	0.536	329,611
2024-06-07	0.690	0.700	0.680	0.690	0.617	98,172
2024-06-06	0.720	0.730	0.690	0.690	0.617	450,841
2024-06-05	0.770	0.770	0.700	0.740	0.661	18,100
2024-06-04	0.750	0.750	0.720	0.750	0.670	33,306
2024-05-31	0.770	0.770	0.720	0.720	0.644	45,316
2024-05-30	0.750	0.770	0.750	0.770	0.688	27,175
2024-05-29	0.730	0.780	0.730	0.770	0.688	75,088
2024-05-28	0.800	0.810	0.790	0.790	0.706	22,316
2024-05-27	0.790	0.800	0.780	0.800	0.715	4,911
2024-05-24	0.800	0.800	0.790	0.800	0.715	26,200
2024-05-23	0.810	0.830	0.650	0.800	0.715	850,322
2024-05-21	0.780	0.850	0.770	0.810	0.724	328,711
2024-05-20	0.760	0.780	0.760	0.760	0.679	75,301
2024-05-17	0.800	0.800	0.760	0.760	0.679	169,562
2024-05-16	0.780	0.800	0.770	0.790	0.706	79,440
2024-05-15	0.790	0.800	0.790	0.790	0.706	60,397
2024-05-14	0.790	0.800	0.790	0.800	0.715	5,614
2024-05-13	0.810	0.810	0.780	0.800	0.715	17,315
2024-05-10	0.810	0.810	0.790	0.800	0.715	189,400
2024-05-09	0.830	0.840	0.800	0.800	0.715	517,947
2024-05-08	0.830	0.830	0.820	0.830	0.742	124,428
2024-05-07	0.870	0.870	0.820	0.840	0.751	70,405
2024-05-03	0.840	0.850	0.840	0.850	0.760	28,300
2024-05-02	0.840	0.840	0.820	0.840	0.751	91,800
2024-04-30	0.860	0.870	0.840	0.840	0.751	22,900
2024-04-29	0.850	0.850	0.840	0.840	0.751	2,212
2024-04-26	0.850	0.860	0.850	0.850	0.760	64,625

← NewerPage 10 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-20	0.0300 THB
2026-04-27	0.0300 THB
2025-04-28	0.0200 THB
2022-04-27	0.0500 THB
2022-01-07	0.0061 THB
2021-04-28	0.0500 THB
2021-03-08	0.0550 THB
2021-01-18	0.0061 THB
2020-04-16	0.0100 THB
2019-04-26	0.0100 THB
2019-03-13	0.0110 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.