Applied DB Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	1.460	1.460	1.420	1.420	1.269	1,517,000
2022-05-06	1.440	1.490	1.440	1.460	1.305	1,913,400
2022-05-05	1.520	1.570	1.500	1.510	1.350	665,500
2022-05-03	1.580	1.600	1.510	1.510	1.350	1,836,900
2022-04-29	1.590	1.630	1.580	1.580	1.412	912,600
2022-04-28	1.570	1.600	1.570	1.590	1.421	496,800
2022-04-27	1.640	1.640	1.570	1.570	1.403	4,286,300
2022-04-26	1.680	1.700	1.670	1.670	1.448	2,627,000
2022-04-25	1.690	1.700	1.670	1.680	1.457	2,260,600
2022-04-22	1.740	1.760	1.700	1.700	1.474	5,059,900
2022-04-21	1.690	1.770	1.690	1.730	1.500	15,438,400
2022-04-20	1.700	1.720	1.680	1.690	1.465	3,050,700
2022-04-19	1.670	1.730	1.670	1.700	1.474	7,033,200
2022-04-18	1.650	1.680	1.640	1.650	1.431	2,084,000
2022-04-12	1.620	1.660	1.620	1.650	1.431	3,206,600
2022-04-11	1.700	1.710	1.640	1.640	1.422	8,916,600
2022-04-08	1.720	1.720	1.690	1.690	1.465	3,422,100
2022-04-07	1.730	1.740	1.690	1.720	1.491	9,448,100
2022-04-05	1.720	1.780	1.700	1.720	1.491	21,144,699
2022-04-04	1.710	1.750	1.690	1.700	1.474	7,818,900
2022-04-01	1.690	1.710	1.680	1.700	1.474	5,024,200
2022-03-31	1.710	1.740	1.690	1.690	1.465	7,491,000
2022-03-30	1.710	1.740	1.680	1.700	1.474	16,125,000
2022-03-29	1.720	1.860	1.710	1.720	1.491	128,341,297
2022-03-28	1.630	1.670	1.600	1.660	1.439	19,988,500
2022-03-25	1.530	1.910	1.530	1.630	1.413	169,333,797
2022-03-24	1.520	1.590	1.520	1.530	1.327	6,259,913
2022-03-23	1.510	1.540	1.510	1.520	1.318	2,654,080
2022-03-22	1.510	1.510	1.500	1.510	1.309	431,400
2022-03-21	1.500	1.510	1.500	1.500	1.301	1,107,200
2022-03-18	1.520	1.520	1.500	1.510	1.309	1,234,300
2022-03-17	1.510	1.530	1.510	1.510	1.309	1,139,500
2022-03-16	1.500	1.530	1.500	1.520	1.318	794,200
2022-03-15	1.530	1.550	1.480	1.480	1.283	2,203,700
2022-03-14	1.550	1.610	1.530	1.550	1.344	2,525,600
2022-03-11	1.500	1.560	1.500	1.560	1.353	1,693,200
2022-03-10	1.520	1.570	1.500	1.520	1.318	2,673,100
2022-03-09	1.420	1.480	1.400	1.480	1.283	2,555,300
2022-03-08	1.500	1.500	1.390	1.420	1.231	3,920,500
2022-03-07	1.600	1.600	1.480	1.500	1.301	5,244,100
2022-03-04	1.670	1.680	1.600	1.630	1.413	4,291,300
2022-03-03	1.680	1.690	1.670	1.670	1.448	837,800
2022-03-02	1.680	1.690	1.670	1.670	1.448	1,809,800
2022-03-01	1.690	1.710	1.680	1.690	1.465	1,703,700
2022-02-28	1.730	1.750	1.680	1.680	1.457	3,993,000
2022-02-25	1.780	1.780	1.720	1.730	1.500	1,212,200
2022-02-24	1.800	1.800	1.710	1.720	1.491	4,297,800
2022-02-23	1.810	1.820	1.780	1.790	1.552	3,194,900
2022-02-22	1.770	1.840	1.770	1.780	1.543	4,603,800
2022-02-21	1.810	1.810	1.780	1.790	1.552	683,600
2022-02-18	1.800	1.810	1.790	1.800	1.561	947,800
2022-02-17	1.810	1.810	1.790	1.800	1.561	754,800
2022-02-15	1.790	1.810	1.790	1.810	1.569	631,800
2022-02-14	1.800	1.810	1.780	1.790	1.552	1,851,500
2022-02-11	1.830	1.840	1.810	1.810	1.569	1,808,800
2022-02-10	1.850	1.860	1.830	1.830	1.587	1,541,600
2022-02-09	1.850	1.870	1.850	1.860	1.613	1,455,900
2022-02-08	1.880	1.880	1.850	1.860	1.613	1,029,100
2022-02-07	1.880	1.880	1.850	1.860	1.613	1,250,700
2022-02-04	1.900	1.900	1.870	1.880	1.630	1,245,000

← NewerPage 19 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.