Applied DB Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	1.180	1.180	1.170	1.170	1.046	168,900
2023-05-03	1.190	1.190	1.170	1.180	1.055	879,500
2023-05-02	1.190	1.210	1.170	1.170	1.046	175,221
2023-04-28	1.230	1.260	1.160	1.190	1.064	1,429,005
2023-04-27	1.250	1.250	1.210	1.230	1.099	717,401
2023-04-26	1.230	1.300	1.220	1.250	1.117	938,723
2023-04-25	1.450	1.450	1.200	1.220	1.090	6,415,696
2023-04-24	1.440	1.450	1.440	1.440	1.287	196,630
2023-04-21	1.450	1.450	1.430	1.440	1.287	608,902
2023-04-20	1.470	1.470	1.440	1.450	1.296	524,300
2023-04-19	1.440	1.450	1.430	1.440	1.287	633,003
2023-04-18	1.450	1.460	1.430	1.440	1.287	1,017,401
2023-04-17	1.450	1.470	1.450	1.450	1.296	192,243
2023-04-12	1.460	1.460	1.440	1.460	1.305	346,639
2023-04-11	1.440	1.460	1.440	1.450	1.296	1,089,403
2023-04-10	1.470	1.470	1.440	1.450	1.296	115,440
2023-04-07	1.440	1.460	1.440	1.460	1.305	190,950
2023-04-05	1.480	1.500	1.440	1.440	1.287	1,463,201
2023-04-04	1.470	1.490	1.460	1.480	1.323	2,022,463
2023-04-03	1.440	1.460	1.440	1.460	1.305	1,281,798
2023-03-31	1.460	1.490	1.440	1.440	1.287	1,119,000
2023-03-30	1.460	1.470	1.460	1.460	1.305	1,527,100
2023-03-29	1.510	1.510	1.450	1.460	1.305	2,779,740
2023-03-28	1.510	1.510	1.490	1.490	1.332	1,265,500
2023-03-27	1.480	1.490	1.450	1.490	1.332	1,611,511
2023-03-24	1.550	1.550	1.460	1.480	1.323	6,485,457
2023-03-23	1.480	1.540	1.470	1.510	1.350	29,835,820
2023-03-22	1.460	1.510	1.460	1.490	1.332	5,891,115
2023-03-21	1.430	1.480	1.430	1.450	1.296	3,586,844
2023-03-20	1.520	1.570	1.410	1.410	1.260	27,074,199
2023-03-17	1.400	1.470	1.380	1.470	1.314	12,070,120
2023-03-16	1.360	1.410	1.350	1.400	1.251	1,792,355
2023-03-15	1.340	1.400	1.340	1.400	1.251	33,290,840
2023-03-14	1.340	1.360	1.290	1.320	1.180	1,913,930
2023-03-13	1.360	1.380	1.340	1.340	1.198	1,533,500
2023-03-10	1.400	1.400	1.360	1.360	1.216	2,412,053
2023-03-09	1.380	1.430	1.340	1.400	1.251	6,848,482
2023-03-08	1.310	1.380	1.310	1.370	1.224	3,759,868
2023-03-07	1.310	1.330	1.310	1.310	1.171	30,577,551
2023-03-03	1.290	1.330	1.290	1.300	1.162	2,970,911
2023-03-02	1.310	1.310	1.280	1.280	1.144	1,720,700
2023-03-01	1.340	1.340	1.310	1.310	1.171	1,393,602
2023-02-28	1.320	1.330	1.300	1.320	1.180	1,470,101
2023-02-27	1.320	1.330	1.310	1.320	1.180	1,421,801
2023-02-24	1.350	1.410	1.330	1.330	1.189	7,407,841
2023-02-23	1.320	1.330	1.310	1.330	1.189	31,713,600
2023-02-22	1.340	1.360	1.300	1.320	1.180	10,672,000
2023-02-21	1.370	1.450	1.350	1.420	1.269	20,055,670
2023-02-20	1.350	1.380	1.350	1.350	1.207	1,242,030
2023-02-17	1.370	1.390	1.340	1.340	1.198	2,705,438
2023-02-16	1.370	1.440	1.350	1.390	1.242	7,377,951
2023-02-15	1.290	1.390	1.290	1.380	1.233	5,630,915
2023-02-14	1.370	1.440	1.300	1.310	1.171	16,372,670
2023-02-13	1.240	1.330	1.220	1.330	1.189	34,514,199
2023-02-10	1.240	1.260	1.240	1.240	1.108	337,500
2023-02-09	1.260	1.260	1.240	1.240	1.108	902,353
2023-02-08	1.290	1.300	1.260	1.260	1.126	866,931
2023-02-07	1.230	1.300	1.230	1.290	1.153	4,709,137
2023-02-06	1.250	1.250	1.230	1.240	1.108	338,893
2023-02-03	1.240	1.260	1.240	1.250	1.117	773,477

← NewerPage 15 of 21 · 1,213 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.