Applied DB Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	1.140	1.150	1.140	1.150	1.028	140,756
2023-07-31	1.160	1.170	1.140	1.140	1.019	450,853
2023-07-27	1.170	1.170	1.130	1.170	1.046	531,637
2023-07-26	1.180	1.200	1.170	1.170	1.046	451,890
2023-07-25	1.190	1.190	1.180	1.190	1.064	85,500
2023-07-24	1.180	1.200	1.180	1.190	1.064	7,401
2023-07-21	1.190	1.190	1.180	1.180	1.055	61,700
2023-07-20	1.200	1.220	1.190	1.190	1.064	35,800
2023-07-19	1.210	1.210	1.200	1.200	1.073	332,301
2023-07-18	1.210	1.220	1.190	1.220	1.090	296,541
2023-07-17	1.250	1.250	1.210	1.220	1.090	20,401
2023-07-14	1.200	1.230	1.200	1.220	1.090	38,910
2023-07-13	1.220	1.220	1.200	1.200	1.073	159,000
2023-07-12	1.220	1.250	1.220	1.220	1.090	54,000
2023-07-11	1.230	1.240	1.220	1.220	1.090	57,700
2023-07-10	1.200	1.310	1.200	1.240	1.108	198,400
2023-07-07	1.210	1.220	1.200	1.200	1.073	415,363
2023-07-06	1.250	1.250	1.220	1.220	1.090	18,459
2023-07-05	1.250	1.250	1.220	1.230	1.099	9,501
2023-07-04	1.290	1.290	1.230	1.230	1.099	1,100
2023-07-03	1.230	1.230	1.210	1.210	1.081	12,418
2023-06-30	1.200	1.260	1.200	1.220	1.090	141,953
2023-06-29	1.220	1.240	1.220	1.230	1.099	5,100
2023-06-28	1.220	1.240	1.220	1.230	1.099	186,540
2023-06-27	1.230	1.240	1.220	1.230	1.099	113,200
2023-06-26	1.220	1.250	1.190	1.220	1.090	797,450
2023-06-23	1.230	1.230	1.190	1.230	1.099	489,700
2023-06-22	1.220	1.230	1.220	1.230	1.099	232,530
2023-06-21	1.240	1.240	1.220	1.230	1.099	493,705
2023-06-20	1.250	1.250	1.230	1.240	1.108	509,910
2023-06-19	1.240	1.250	1.240	1.250	1.117	489,501
2023-06-16	1.240	1.250	1.240	1.240	1.108	260,029
2023-06-15	1.250	1.250	1.240	1.240	1.108	402,301
2023-06-14	1.250	1.260	1.240	1.260	1.126	318,200
2023-06-13	1.260	1.260	1.250	1.250	1.117	152,265
2023-06-12	1.240	1.260	1.240	1.260	1.126	351,900
2023-06-09	1.240	1.250	1.230	1.250	1.117	230,111
2023-06-08	1.210	1.240	1.210	1.230	1.099	134,085
2023-06-07	1.210	1.210	1.200	1.210	1.081	97,005
2023-06-06	1.240	1.240	1.210	1.220	1.090	273,948
2023-06-02	1.190	1.260	1.190	1.240	1.108	769,010
2023-06-01	1.210	1.240	1.200	1.240	1.108	271,800
2023-05-31	1.260	1.260	1.190	1.220	1.090	334,249
2023-05-30	1.210	1.210	1.190	1.190	1.064	81,501
2023-05-29	1.200	1.210	1.180	1.210	1.081	264,550
2023-05-26	1.180	1.210	1.160	1.210	1.081	535,301
2023-05-25	1.190	1.190	1.150	1.190	1.064	369,005
2023-05-24	1.160	1.200	1.140	1.200	1.073	330,820
2023-05-23	1.130	1.170	1.120	1.170	1.046	427,200
2023-05-22	1.140	1.140	1.120	1.130	1.010	566,249
2023-05-19	1.160	1.160	1.140	1.150	1.028	161,000
2023-05-18	1.140	1.170	1.140	1.160	1.037	163,101
2023-05-17	1.170	1.170	1.140	1.140	1.019	1,861,300
2023-05-16	1.170	1.190	1.170	1.180	1.055	293,702
2023-05-15	1.180	1.210	1.160	1.170	1.046	1,157,210
2023-05-12	1.190	1.200	1.170	1.170	1.046	788,230
2023-05-11	1.210	1.210	1.190	1.190	1.064	159,400
2023-05-10	1.190	1.240	1.170	1.180	1.055	393,120
2023-05-09	1.170	1.180	1.150	1.180	1.055	312,900
2023-05-08	1.180	1.180	1.170	1.170	1.046	168,900

← NewerPage 14 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.