Applied DB Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	1.230	1.260	1.230	1.240	1.108	1,051,600
2023-01-31	1.230	1.320	1.220	1.230	1.099	3,609,628
2023-01-30	1.220	1.230	1.210	1.230	1.099	469,700
2023-01-27	1.220	1.230	1.200	1.220	1.090	321,256
2023-01-26	1.240	1.240	1.220	1.220	1.090	248,431
2023-01-25	1.250	1.250	1.230	1.240	1.108	365,016
2023-01-24	1.250	1.260	1.250	1.250	1.117	152,604
2023-01-23	1.260	1.260	1.250	1.250	1.117	287,200
2023-01-20	1.280	1.280	1.230	1.260	1.126	664,203
2023-01-19	1.290	1.290	1.270	1.280	1.144	463,601
2023-01-18	1.300	1.310	1.290	1.290	1.153	460,504
2023-01-17	1.270	1.330	1.270	1.290	1.153	1,895,730
2023-01-16	1.260	1.280	1.260	1.280	1.144	358,709
2023-01-13	1.270	1.270	1.260	1.260	1.126	109,501
2023-01-12	1.270	1.280	1.260	1.260	1.126	246,318
2023-01-11	1.250	1.270	1.250	1.250	1.117	373,203
2023-01-10	1.280	1.280	1.250	1.260	1.126	387,034
2023-01-09	1.250	1.270	1.240	1.270	1.135	375,700
2023-01-06	1.230	1.260	1.230	1.240	1.108	195,600
2023-01-05	1.250	1.260	1.240	1.260	1.126	414,350
2023-01-04	1.270	1.270	1.230	1.260	1.126	369,510
2023-01-03	1.240	1.270	1.210	1.270	1.135	538,243
2022-12-30	1.190	1.250	1.190	1.240	1.108	767,858
2022-12-29	1.180	1.200	1.180	1.190	1.064	383,826
2022-12-28	1.170	1.200	1.170	1.190	1.064	274,810
2022-12-27	1.170	1.190	1.170	1.190	1.064	479,801
2022-12-26	1.170	1.190	1.150	1.180	1.055	365,802
2022-12-23	1.190	1.200	1.170	1.170	1.046	171,023
2022-12-22	1.180	1.200	1.180	1.180	1.055	153,981
2022-12-21	1.180	1.190	1.170	1.180	1.055	443,057
2022-12-20	1.200	1.200	1.170	1.180	1.055	331,713
2022-12-19	1.210	1.210	1.190	1.200	1.073	812,504
2022-12-16	1.230	1.230	1.210	1.220	1.090	559,401
2022-12-15	1.230	1.240	1.220	1.240	1.108	594,533
2022-12-14	1.260	1.260	1.230	1.240	1.108	426,321
2022-12-13	1.270	1.270	1.240	1.260	1.126	317,106
2022-12-09	1.270	1.270	1.250	1.260	1.126	767,115
2022-12-08	1.270	1.270	1.240	1.270	1.135	149,405
2022-12-07	1.270	1.280	1.250	1.260	1.126	134,003
2022-12-06	1.260	1.270	1.260	1.270	1.135	181,963
2022-12-02	1.260	1.280	1.260	1.270	1.135	68,156
2022-12-01	1.270	1.280	1.260	1.260	1.126	189,114
2022-11-30	1.250	1.280	1.250	1.280	1.144	117,500
2022-11-29	1.250	1.280	1.250	1.260	1.126	242,158
2022-11-28	1.270	1.270	1.250	1.250	1.117	807,200
2022-11-25	1.290	1.310	1.270	1.270	1.135	220,565
2022-11-24	1.310	1.320	1.290	1.290	1.153	78,751
2022-11-23	1.270	1.310	1.270	1.300	1.162	363,229
2022-11-22	1.260	1.290	1.260	1.270	1.135	357,957
2022-11-21	1.280	1.290	1.260	1.280	1.144	200,302
2022-11-18	1.280	1.300	1.260	1.280	1.144	430,400
2022-11-17	1.300	1.330	1.280	1.290	1.153	505,700
2022-11-16	1.320	1.320	1.290	1.290	1.153	420,709
2022-11-15	1.320	1.330	1.310	1.320	1.180	506,527
2022-11-14	1.340	1.340	1.320	1.330	1.189	189,970
2022-11-11	1.360	1.370	1.330	1.340	1.198	990,872
2022-11-10	1.380	1.390	1.340	1.340	1.198	973,101
2022-11-09	1.390	1.390	1.380	1.380	1.233	108,800
2022-11-08	1.390	1.400	1.380	1.390	1.242	137,701
2022-11-07	1.390	1.400	1.390	1.390	1.242	124,909

← NewerPage 16 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.