Applied DB Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	0.850	0.860	0.850	0.850	0.760	64,625
2024-04-25	0.840	0.850	0.830	0.850	0.760	178,214
2024-04-24	0.850	0.860	0.850	0.860	0.769	15,300
2024-04-23	0.860	0.870	0.850	0.860	0.769	35,930
2024-04-22	0.850	0.860	0.840	0.850	0.760	26,302
2024-04-19	0.870	0.870	0.830	0.830	0.742	154,600
2024-04-18	0.910	0.910	0.870	0.870	0.778	128,102
2024-04-17	0.910	0.910	0.890	0.900	0.804	45,018
2024-04-11	0.930	0.930	0.890	0.890	0.795	72,505
2024-04-10	0.860	0.900	0.860	0.900	0.804	42,700
2024-04-09	0.870	0.880	0.860	0.860	0.769	100,984
2024-04-05	0.870	0.890	0.860	0.860	0.769	136,020
2024-04-04	0.890	0.900	0.870	0.880	0.787	104,909
2024-04-03	0.890	0.920	0.890	0.900	0.804	63,706
2024-04-02	0.940	0.940	0.890	0.890	0.795	664,557
2024-04-01	1.010	1.010	0.920	0.950	0.849	284,001
2024-03-29	0.970	1.050	0.960	1.000	0.894	4,335,321
2024-03-28	0.900	0.960	0.890	0.960	0.858	890,018
2024-03-27	0.920	0.920	0.920	0.920	0.822	300
2024-03-26	0.920	0.920	0.890	0.900	0.804	94,666
2024-03-25	0.920	0.920	0.900	0.900	0.804	13,573
2024-03-22	0.930	0.930	0.910	0.910	0.813	9,613
2024-03-21	0.900	0.920	0.900	0.910	0.813	25,691
2024-03-20	0.910	0.910	0.890	0.900	0.804	66,729
2024-03-19	0.920	0.940	0.910	0.910	0.813	64,410
2024-03-18	0.920	0.920	0.900	0.920	0.822	99,618
2024-03-15	0.930	0.930	0.920	0.920	0.822	70,000
2024-03-14	0.910	0.940	0.910	0.920	0.822	317,006
2024-03-13	0.930	0.930	0.920	0.920	0.822	89,000
2024-03-12	0.920	0.930	0.910	0.930	0.831	331,662
2024-03-11	0.930	0.930	0.840	0.920	0.822	253,632
2024-03-08	0.920	0.940	0.920	0.920	0.822	330,065
2024-03-07	0.950	0.960	0.930	0.930	0.831	140,800
2024-03-06	0.960	0.960	0.940	0.940	0.840	228,400
2024-03-05	0.980	0.980	0.940	0.950	0.849	17,900
2024-03-04	0.990	1.000	0.930	0.950	0.849	168,001
2024-03-01	0.960	0.960	0.920	0.950	0.849	74,623
2024-02-29	0.960	0.960	0.940	0.960	0.858	139,802
2024-02-28	0.960	0.970	0.960	0.970	0.867	12,412
2024-02-27	0.970	0.970	0.960	0.960	0.858	31,360
2024-02-23	0.980	0.980	0.950	0.960	0.858	232,900
2024-02-22	0.970	1.010	0.970	0.980	0.876	243,008
2024-02-21	1.000	1.020	0.970	1.000	0.894	370,401
2024-02-20	1.020	1.050	1.010	1.010	0.903	139,920
2024-02-19	1.040	1.040	1.020	1.020	0.912	2,804
2024-02-16	1.040	1.040	1.010	1.020	0.912	26,600
2024-02-15	1.020	1.040	1.020	1.020	0.912	19,411
2024-02-14	1.020	1.040	1.020	1.040	0.930	21,150
2024-02-13	1.050	1.050	1.030	1.050	0.938	107,300
2024-02-12	1.020	1.050	1.020	1.050	0.938	6,651
2024-02-09	1.030	1.050	1.030	1.050	0.938	602
2024-02-08	1.030	1.030	1.020	1.030	0.921	15,531
2024-02-07	1.050	1.050	1.050	1.050	0.938	800
2024-02-06	1.050	1.050	1.030	1.030	0.921	42,200
2024-02-05	1.020	1.050	1.010	1.050	0.938	270,500
2024-02-02	1.030	1.030	1.010	1.010	0.903	76,982
2024-02-01	1.030	1.060	1.020	1.020	0.912	83,200
2024-01-31	1.040	1.060	1.010	1.010	0.903	130,701
2024-01-30	1.010	1.050	1.010	1.030	0.921	29,200
2024-01-29	1.030	1.040	1.030	1.040	0.930	4,600

← NewerPage 11 of 21 · 1,216 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.