Applied DB Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	1.400	1.410	1.390	1.400	1.251	977,613
2022-08-05	1.370	1.420	1.370	1.390	1.242	2,564,331
2022-08-04	1.370	1.380	1.360	1.360	1.216	248,616
2022-08-03	1.360	1.370	1.350	1.360	1.216	160,252
2022-08-02	1.370	1.380	1.350	1.350	1.207	478,702
2022-08-01	1.380	1.400	1.370	1.370	1.224	552,475
2022-07-27	1.380	1.410	1.380	1.380	1.233	1,005,568
2022-07-26	1.380	1.400	1.370	1.380	1.233	697,911
2022-07-25	1.400	1.400	1.380	1.380	1.233	854,857
2022-07-22	1.360	1.470	1.360	1.390	1.242	6,313,500
2022-07-21	1.370	1.400	1.350	1.360	1.216	2,020,390
2022-07-20	1.380	1.580	1.370	1.380	1.233	21,927,420
2022-07-19	1.350	1.350	1.320	1.320	1.180	427,802
2022-07-18	1.320	1.410	1.320	1.340	1.198	2,218,987
2022-07-15	1.350	1.360	1.310	1.320	1.180	1,109,070
2022-07-14	1.360	1.360	1.320	1.330	1.189	426,300
2022-07-12	1.400	1.400	1.370	1.370	1.224	170,652
2022-07-11	1.380	1.410	1.360	1.380	1.233	341,720
2022-07-08	1.390	1.410	1.380	1.380	1.233	536,314
2022-07-07	1.350	1.410	1.320	1.410	1.260	1,787,547
2022-07-06	1.350	1.370	1.290	1.330	1.189	1,065,989
2022-07-05	1.390	1.400	1.340	1.350	1.207	1,495,109
2022-07-04	1.420	1.430	1.380	1.380	1.233	851,615
2022-07-01	1.480	1.480	1.410	1.430	1.278	1,451,338
2022-06-30	1.510	1.560	1.450	1.460	1.305	9,365,644
2022-06-29	1.500	1.540	1.480	1.500	1.341	3,309,275
2022-06-28	1.550	1.570	1.490	1.510	1.350	10,681,760
2022-06-27	1.390	1.660	1.370	1.580	1.412	35,873,633
2022-06-24	1.350	1.360	1.340	1.360	1.216	389,613
2022-06-23	1.340	1.360	1.330	1.340	1.198	602,912
2022-06-22	1.370	1.370	1.340	1.340	1.198	567,902
2022-06-21	1.350	1.370	1.340	1.370	1.224	352,756
2022-06-20	1.370	1.380	1.340	1.340	1.198	387,256
2022-06-17	1.380	1.380	1.330	1.380	1.233	900,088
2022-06-16	1.430	1.450	1.390	1.400	1.251	1,402,482
2022-06-15	1.470	1.470	1.430	1.440	1.287	971,664
2022-06-14	1.460	1.470	1.440	1.470	1.314	463,415
2022-06-13	1.490	1.500	1.450	1.470	1.314	1,464,934
2022-06-10	1.490	1.530	1.490	1.510	1.350	704,591
2022-06-09	1.490	1.510	1.490	1.490	1.332	633,061
2022-06-08	1.510	1.520	1.480	1.490	1.332	451,240
2022-06-07	1.540	1.540	1.500	1.510	1.350	489,473
2022-06-06	1.530	1.540	1.500	1.540	1.376	431,670
2022-06-02	1.520	1.570	1.510	1.530	1.367	2,465,462
2022-06-01	1.510	1.530	1.490	1.530	1.367	906,517
2022-05-31	1.500	1.540	1.480	1.510	1.350	892,151
2022-05-30	1.470	1.510	1.450	1.500	1.341	845,624
2022-05-27	1.470	1.500	1.470	1.480	1.323	369,231
2022-05-26	1.480	1.500	1.450	1.480	1.323	737,882
2022-05-25	1.510	1.510	1.460	1.470	1.314	724,632
2022-05-24	1.500	1.520	1.480	1.500	1.341	931,838
2022-05-23	1.520	1.520	1.490	1.500	1.341	343,320
2022-05-20	1.500	1.530	1.480	1.520	1.359	1,239,700
2022-05-19	1.410	1.500	1.390	1.500	1.341	1,987,300
2022-05-18	1.440	1.440	1.420	1.420	1.269	224,700
2022-05-17	1.400	1.430	1.390	1.430	1.278	418,100
2022-05-13	1.390	1.420	1.390	1.390	1.242	693,300
2022-05-12	1.450	1.450	1.370	1.380	1.233	1,644,100
2022-05-11	1.490	1.490	1.420	1.430	1.278	1,081,400
2022-05-10	1.390	1.460	1.380	1.460	1.305	1,141,600

← NewerPage 18 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.