Applied DB Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	1.040	1.040	1.020	1.030	0.921	400
2024-01-25	1.020	1.030	1.010	1.020	0.912	3,608
2024-01-24	1.010	1.040	1.000	1.000	0.894	66,100
2024-01-23	1.040	1.060	1.010	1.010	0.903	25,300
2024-01-22	1.020	1.040	1.020	1.040	0.930	17,500
2024-01-19	1.030	1.050	1.020	1.020	0.912	48,500
2024-01-18	1.050	1.050	1.030	1.030	0.921	33,300
2024-01-17	1.060	1.070	1.010	1.040	0.930	157,552
2024-01-16	1.090	1.090	1.050	1.050	0.938	185,800
2024-01-15	1.110	1.120	1.090	1.090	0.974	102,902
2024-01-12	1.090	1.100	1.090	1.100	0.983	8,000
2024-01-11	1.130	1.130	1.090	1.090	0.974	48,108
2024-01-10	1.080	1.120	1.080	1.110	0.992	49,200
2024-01-09	1.110	1.140	1.060	1.080	0.965	376,462
2024-01-08	1.080	1.110	1.080	1.110	0.992	242,148
2024-01-05	1.090	1.110	1.070	1.080	0.965	639,436
2024-01-04	1.020	1.080	1.020	1.070	0.956	2,886,962
2024-01-03	1.050	1.060	1.010	1.010	0.903	5,339,141
2024-01-02	1.040	1.050	1.040	1.040	0.930	184,722
2023-12-28	1.040	1.060	1.030	1.050	0.938	229,400
2023-12-27	0.980	1.030	0.980	1.030	0.921	470,104
2023-12-26	1.010	1.010	0.980	0.980	0.876	149,600
2023-12-25	0.950	1.030	0.950	1.030	0.921	173,102
2023-12-22	0.950	0.950	0.940	0.950	0.849	51,805
2023-12-21	0.940	0.970	0.940	0.960	0.858	10,413
2023-12-20	0.940	0.970	0.940	0.950	0.849	70,327
2023-12-19	0.930	0.950	0.930	0.940	0.840	94,019
2023-12-18	0.940	0.940	0.930	0.940	0.840	15,127
2023-12-15	0.930	0.950	0.930	0.940	0.840	84,913
2023-12-14	0.930	0.940	0.930	0.930	0.831	27,110
2023-12-13	0.950	0.950	0.930	0.930	0.831	85,741
2023-12-12	0.950	0.950	0.940	0.940	0.840	99,010
2023-12-08	0.950	0.950	0.950	0.950	0.849	7,400
2023-12-07	0.960	0.960	0.930	0.940	0.840	104,620
2023-12-06	0.970	0.970	0.940	0.950	0.849	49,555
2023-12-04	0.970	0.970	0.940	0.940	0.840	40,025
2023-12-01	0.940	0.960	0.940	0.950	0.849	101,629
2023-11-30	0.950	0.950	0.940	0.940	0.840	31,231
2023-11-29	1.010	1.010	0.930	0.950	0.849	536,819
2023-11-28	0.970	1.060	0.970	1.010	0.903	405,140
2023-11-27	1.000	1.000	0.970	0.970	0.867	44,402
2023-11-24	0.980	0.980	0.970	0.980	0.876	39,600
2023-11-23	0.980	1.000	0.970	0.980	0.876	232,800
2023-11-22	0.980	0.980	0.960	0.970	0.867	21,420
2023-11-21	0.980	0.980	0.970	0.970	0.867	143,203
2023-11-20	0.980	0.980	0.980	0.980	0.876	7,401
2023-11-17	0.980	0.980	0.970	0.980	0.876	16,945
2023-11-16	0.980	0.980	0.970	0.980	0.876	16,563
2023-11-15	1.000	1.020	0.970	0.980	0.876	22,203
2023-11-14	0.980	0.990	0.970	0.980	0.876	32,300
2023-11-13	0.970	0.970	0.960	0.970	0.867	45,010
2023-11-10	0.990	1.000	0.970	0.980	0.876	64,020
2023-11-09	1.000	1.000	0.980	0.990	0.885	269,600
2023-11-08	1.010	1.010	1.000	1.000	0.894	51,500
2023-11-07	1.000	1.010	1.000	1.000	0.894	21,641
2023-11-06	1.010	1.020	1.000	1.010	0.903	52,100
2023-11-03	1.030	1.030	1.000	1.020	0.912	122,800
2023-11-02	1.000	1.020	1.000	1.020	0.912	24,090
2023-11-01	1.000	1.020	1.000	1.000	0.894	35,702
2023-10-31	1.040	1.040	1.000	1.020	0.912	4,700

← NewerPage 12 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.