Applied DB Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	1.010	1.030	0.960	1.030	0.921	53,900
2023-10-27	1.010	1.020	1.000	1.020	0.912	40,700
2023-10-26	1.010	1.020	1.000	1.020	0.912	42,007
2023-10-25	1.020	1.030	1.020	1.020	0.912	4,738
2023-10-24	1.000	1.030	0.930	1.030	0.921	83,800
2023-10-20	1.000	1.020	0.990	1.010	0.903	74,200
2023-10-19	1.040	1.040	1.000	1.020	0.912	4,000
2023-10-18	1.020	1.040	1.010	1.040	0.930	199,926
2023-10-17	0.910	1.020	0.910	1.020	0.912	180,624
2023-10-16	1.020	1.030	0.750	0.980	0.876	349,567
2023-10-12	1.040	1.040	1.020	1.040	0.930	37,001
2023-10-11	1.050	1.050	1.040	1.050	0.938	71,400
2023-10-10	1.060	1.060	1.020	1.030	0.921	96,000
2023-10-09	1.060	1.070	1.010	1.020	0.912	438,479
2023-10-06	1.060	1.070	1.060	1.070	0.956	28,999
2023-10-05	1.040	1.060	1.040	1.050	0.938	23,800
2023-10-04	1.060	1.060	1.030	1.050	0.938	146,112
2023-10-03	1.060	1.070	1.040	1.060	0.947	240,216
2023-10-02	1.120	1.120	1.030	1.060	0.947	709,305
2023-09-29	1.100	1.130	1.100	1.110	0.992	62,168
2023-09-28	1.080	1.150	1.080	1.100	0.983	408,210
2023-09-27	1.120	1.130	1.090	1.120	1.001	460,649
2023-09-26	1.180	1.190	1.120	1.120	1.001	37,708
2023-09-25	1.170	1.200	1.170	1.170	1.046	44,200
2023-09-22	1.170	1.190	1.160	1.180	1.055	58,000
2023-09-21	1.170	1.200	1.160	1.160	1.037	72,000
2023-09-20	1.190	1.200	1.170	1.180	1.055	5,185
2023-09-19	1.180	1.200	1.180	1.180	1.055	111,100
2023-09-18	1.200	1.200	1.180	1.200	1.073	110,700
2023-09-15	1.210	1.230	1.200	1.200	1.073	53,920
2023-09-14	1.210	1.220	1.200	1.220	1.090	75,701
2023-09-13	1.220	1.220	1.200	1.210	1.081	70,355
2023-09-12	1.220	1.230	1.200	1.220	1.090	130,600
2023-09-11	1.250	1.250	1.210	1.230	1.099	290,964
2023-09-08	1.260	1.260	1.240	1.250	1.117	101,853
2023-09-07	1.250	1.270	1.240	1.250	1.117	119,900
2023-09-06	1.210	1.290	1.210	1.230	1.099	704,958
2023-09-05	1.220	1.230	1.220	1.220	1.090	25,902
2023-09-04	1.250	1.250	1.200	1.210	1.081	94,986
2023-09-01	1.230	1.240	1.220	1.240	1.108	103,416
2023-08-31	1.210	1.220	1.200	1.210	1.081	57,800
2023-08-30	1.220	1.230	1.210	1.210	1.081	116,600
2023-08-29	1.200	1.250	1.180	1.210	1.081	326,000
2023-08-28	1.170	1.260	1.170	1.190	1.064	881,155
2023-08-25	1.140	1.200	1.140	1.170	1.046	390,404
2023-08-24	1.150	1.160	1.120	1.150	1.028	139,600
2023-08-23	1.130	1.160	1.130	1.130	1.010	199,089
2023-08-22	1.140	1.150	1.130	1.140	1.019	204,500
2023-08-21	1.120	1.150	1.110	1.150	1.028	206,606
2023-08-18	1.130	1.130	1.130	1.130	1.010	26,500
2023-08-17	1.120	1.130	1.100	1.130	1.010	420,800
2023-08-16	1.130	1.130	1.120	1.120	1.001	57,057
2023-08-15	1.140	1.140	1.120	1.130	1.010	64,662
2023-08-11	1.130	1.140	1.130	1.140	1.019	17,600
2023-08-10	1.140	1.140	1.130	1.130	1.010	35,966
2023-08-09	1.100	1.140	1.100	1.130	1.010	52,445
2023-08-08	1.140	1.140	1.090	1.090	0.974	64,015
2023-08-07	1.130	1.150	1.130	1.130	1.010	40,167
2023-08-04	1.140	1.140	1.120	1.140	1.019	132,351
2023-08-03	1.150	1.150	1.130	1.140	1.019	127,125

← NewerPage 13 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.