Applied DB Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	1.390	1.400	1.380	1.390	1.242	216,900
2022-11-03	1.380	1.400	1.370	1.390	1.242	234,603
2022-11-02	1.390	1.400	1.380	1.380	1.233	234,650
2022-11-01	1.390	1.400	1.380	1.400	1.251	193,865
2022-10-31	1.400	1.400	1.370	1.390	1.242	708,519
2022-10-28	1.380	1.400	1.380	1.390	1.242	268,202
2022-10-27	1.400	1.400	1.380	1.380	1.233	461,058
2022-10-26	1.380	1.390	1.380	1.380	1.233	494,602
2022-10-25	1.390	1.410	1.380	1.380	1.233	892,305
2022-10-21	1.420	1.430	1.390	1.390	1.242	865,600
2022-10-20	1.420	1.430	1.400	1.420	1.269	814,011
2022-10-19	1.430	1.460	1.400	1.410	1.260	2,761,502
2022-10-18	1.390	1.520	1.390	1.430	1.278	22,286,279
2022-10-17	1.390	1.400	1.380	1.390	1.242	447,721
2022-10-12	1.380	1.420	1.380	1.390	1.242	704,000
2022-10-11	1.390	1.400	1.380	1.380	1.233	222,751
2022-10-10	1.390	1.390	1.380	1.380	1.233	399,790
2022-10-07	1.380	1.460	1.380	1.390	1.242	2,290,806
2022-10-06	1.390	1.400	1.390	1.390	1.242	245,551
2022-10-05	1.390	1.410	1.390	1.390	1.242	451,283
2022-10-04	1.390	1.390	1.380	1.390	1.242	420,238
2022-10-03	1.380	1.420	1.380	1.380	1.233	1,736,186
2022-09-30	1.380	1.390	1.370	1.380	1.233	612,726
2022-09-29	1.390	1.420	1.380	1.380	1.233	1,815,631
2022-09-28	1.390	1.410	1.380	1.390	1.242	1,635,814
2022-09-27	1.390	1.400	1.380	1.380	1.233	1,987,652
2022-09-26	1.390	1.400	1.380	1.400	1.251	588,500
2022-09-23	1.410	1.410	1.390	1.390	1.242	762,734
2022-09-22	1.410	1.420	1.400	1.410	1.260	399,401
2022-09-21	1.420	1.420	1.390	1.400	1.251	1,383,348
2022-09-20	1.410	1.430	1.410	1.420	1.269	1,206,258
2022-09-19	1.410	1.440	1.410	1.410	1.260	1,676,617
2022-09-16	1.470	1.480	1.410	1.410	1.260	3,298,935
2022-09-15	1.500	1.510	1.460	1.460	1.305	4,385,551
2022-09-14	1.440	1.600	1.440	1.490	1.332	50,116,551
2022-09-13	1.430	1.440	1.420	1.420	1.269	219,881
2022-09-12	1.430	1.440	1.410	1.440	1.287	364,001
2022-09-09	1.420	1.440	1.400	1.430	1.278	670,201
2022-09-08	1.440	1.440	1.400	1.420	1.269	970,515
2022-09-07	1.430	1.460	1.420	1.440	1.287	1,594,618
2022-09-06	1.420	1.420	1.400	1.420	1.269	358,894
2022-09-05	1.410	1.440	1.410	1.410	1.260	401,795
2022-09-02	1.400	1.430	1.400	1.410	1.260	521,170
2022-09-01	1.400	1.440	1.400	1.400	1.251	1,243,302
2022-08-31	1.430	1.430	1.400	1.400	1.251	757,532
2022-08-30	1.420	1.460	1.410	1.420	1.269	1,566,320
2022-08-29	1.380	1.430	1.370	1.420	1.269	594,711
2022-08-26	1.400	1.400	1.380	1.400	1.251	969,179
2022-08-25	1.410	1.410	1.390	1.400	1.251	289,856
2022-08-24	1.400	1.400	1.380	1.390	1.242	442,500
2022-08-23	1.380	1.390	1.380	1.390	1.242	573,510
2022-08-22	1.400	1.400	1.370	1.370	1.224	363,161
2022-08-19	1.390	1.410	1.380	1.390	1.242	823,603
2022-08-18	1.400	1.400	1.380	1.390	1.242	296,097
2022-08-17	1.380	1.400	1.380	1.400	1.251	640,460
2022-08-16	1.400	1.400	1.380	1.380	1.233	461,082
2022-08-15	1.370	1.390	1.370	1.390	1.242	410,700
2022-08-11	1.380	1.400	1.360	1.370	1.224	2,223,545
2022-08-10	1.390	1.390	1.370	1.370	1.224	860,401
2022-08-09	1.410	1.420	1.400	1.400	1.251	955,891

← NewerPage 17 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.