Applied DB Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	0.730	0.730	0.700	0.700	0.682	1,131,105
2026-07-16	0.710	0.710	0.690	0.710	0.692	671,551
2026-07-15	0.720	0.720	0.690	0.710	0.692	778,002
2026-07-14	0.690	0.730	0.690	0.710	0.692	1,703,361
2026-07-13	0.680	0.700	0.680	0.700	0.682	599,600
2026-07-10	0.680	0.690	0.680	0.680	0.663	546,977
2026-07-09	0.660	0.690	0.660	0.690	0.673	856,700
2026-07-08	0.670	0.720	0.670	0.670	0.653	1,434,601
2026-07-07	0.660	0.670	0.660	0.670	0.653	279,437
2026-07-06	0.650	0.690	0.650	0.670	0.653	498,740
2026-07-03	0.660	0.660	0.650	0.660	0.643	387,120
2026-07-02	0.670	0.670	0.640	0.660	0.643	1,123,951
2026-07-01	0.650	0.680	0.650	0.660	0.643	714,700
2026-06-30	0.670	0.670	0.650	0.660	0.643	1,947,302
2026-06-29	0.710	0.720	0.670	0.670	0.653	2,648,016
2026-06-26	0.690	0.710	0.690	0.710	0.692	88,000
2026-06-25	0.700	0.700	0.680	0.690	0.673	636,398
2026-06-24	0.700	0.710	0.690	0.700	0.682	610,811
2026-06-23	0.720	0.740	0.700	0.700	0.682	951,627
2026-06-22	0.740	0.740	0.720	0.730	0.712	385,703
2026-06-19	0.750	0.750	0.730	0.730	0.712	1,107,101
2026-06-18	0.750	0.750	0.710	0.730	0.712	2,543,310
2026-06-17	0.760	0.770	0.740	0.750	0.731	1,519,238
2026-06-16	0.800	0.800	0.740	0.750	0.731	2,128,501
2026-06-15	0.750	0.810	0.750	0.780	0.760	3,817,054
2026-06-12	0.730	0.840	0.720	0.750	0.731	11,251,470
2026-06-11	0.630	0.800	0.630	0.740	0.721	11,913,580
2026-06-10	0.620	0.630	0.620	0.630	0.614	101,000
2026-06-09	0.640	0.640	0.620	0.620	0.604	29,000
2026-06-08	0.630	0.640	0.620	0.640	0.624	546,400
2026-06-05	0.650	0.660	0.630	0.630	0.614	354,710
2026-06-04	0.660	0.670	0.650	0.660	0.643	354,010
2026-06-02	0.630	0.660	0.630	0.660	0.643	478,196
2026-05-29	0.630	0.640	0.630	0.630	0.614	147,500
2026-05-28	0.640	0.640	0.620	0.630	0.614	147,400
2026-05-27	0.620	0.650	0.610	0.640	0.624	490,810
2026-05-26	0.630	0.640	0.610	0.620	0.604	387,900
2026-05-25	0.690	0.690	0.610	0.610	0.595	903,204
2026-05-22	0.640	0.690	0.640	0.670	0.653	3,358,970
2026-05-21	0.610	0.630	0.610	0.620	0.604	153,501
2026-05-20	0.630	0.630	0.610	0.610	0.595	473,201
2026-05-19	0.610	0.630	0.600	0.630	0.614	492,600
2026-05-18	0.590	0.610	0.590	0.610	0.595	33,501
2026-05-15	0.620	0.620	0.600	0.600	0.585	41,409
2026-05-14	0.610	0.610	0.590	0.590	0.575	5,210
2026-05-13	0.620	0.630	0.590	0.590	0.575	157,320
2026-05-12	0.600	0.610	0.590	0.590	0.575	36,300
2026-05-11	0.600	0.610	0.590	0.600	0.585	164,601
2026-05-08	0.570	0.580	0.570	0.580	0.565	35,300
2026-05-07	0.570	0.570	0.560	0.570	0.556	94,800
2026-05-06	0.560	0.590	0.560	0.580	0.565	37,300
2026-05-05	0.550	0.570	0.550	0.570	0.556	421,800
2026-04-30	0.570	0.580	0.570	0.580	0.565	5,229
2026-04-29	0.570	0.580	0.560	0.580	0.565	23,522
2026-04-28	0.530	0.570	0.530	0.570	0.556	588,004
2026-04-27	0.590	0.590	0.570	0.580	0.565	173,740
2026-04-24	0.610	0.610	0.600	0.610	0.565	120,810
2026-04-23	0.630	0.630	0.610	0.620	0.575	121,380
2026-04-22	0.620	0.630	0.610	0.620	0.575	690,729
2026-04-21	0.600	0.620	0.590	0.620	0.575	1,696,428

← NewerPage 2 of 21 · 1,212 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.