Applied DB Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	1.910	1.920	1.890	1.890	1.639	1,123,800
2022-02-02	1.940	1.940	1.880	1.910	1.656	2,353,500
2022-02-01	1.860	1.920	1.850	1.890	1.639	5,485,700
2022-01-31	1.850	1.880	1.850	1.870	1.621	1,012,000
2022-01-28	1.850	1.870	1.850	1.850	1.604	860,500
2022-01-27	1.920	1.920	1.820	1.870	1.621	7,290,000
2022-01-26	1.910	1.950	1.910	1.930	1.673	1,135,400
2022-01-25	1.950	1.950	1.890	1.910	1.656	3,246,800
2022-01-24	1.980	1.990	1.940	1.940	1.682	3,052,900
2022-01-21	2.000	2.020	1.970	1.980	1.717	3,798,600
2022-01-20	2.020	2.020	1.990	2.000	1.734	1,643,800
2022-01-19	2.020	2.020	1.990	2.000	1.734	3,662,700
2022-01-18	2.060	2.060	2.000	2.020	1.751	5,561,000
2022-01-17	2.060	2.060	2.040	2.060	1.786	916,800
2022-01-14	2.060	2.080	2.040	2.040	1.769	3,493,300
2022-01-13	2.060	2.060	2.040	2.060	1.786	953,300
2022-01-12	2.060	2.060	2.020	2.040	1.769	2,337,100
2022-01-11	2.060	2.080	2.040	2.060	1.786	2,918,700
2022-01-10	2.100	2.100	2.040	2.060	1.786	2,502,500
2022-01-07	2.080	2.100	2.040	2.080	1.803	9,527,800
2022-01-06	2.220	2.240	2.180	2.200	1.729	13,706,989
2022-01-05	2.220	2.240	2.180	2.240	1.761	12,288,979
2022-01-04	2.180	2.220	2.180	2.200	1.729	10,861,949
2021-12-30	2.180	2.180	2.140	2.160	1.698	2,693,240
2021-12-29	2.160	2.180	2.140	2.160	1.698	2,175,250
2021-12-28	2.160	2.180	2.140	2.160	1.698	3,845,490
2021-12-27	2.160	2.160	2.140	2.140	1.682	1,848,220
2021-12-24	2.160	2.160	2.140	2.140	1.682	1,702,030
2021-12-23	2.200	2.240	2.140	2.140	1.682	16,411,228
2021-12-22	2.140	2.200	2.140	2.200	1.729	10,629,299
2021-12-21	2.120	2.160	2.120	2.140	1.682	2,524,280
2021-12-20	2.160	2.160	2.100	2.120	1.666	9,619,059
2021-12-17	2.220	2.220	2.160	2.160	1.698	11,134,969
2021-12-16	2.180	2.220	2.140	2.180	1.713	26,134,348
2021-12-15	2.100	2.160	2.100	2.140	1.682	17,418,718
2021-12-14	2.080	2.100	2.080	2.100	1.651	3,164,920
2021-12-13	2.080	2.140	2.080	2.080	1.635	8,823,759
2021-12-09	2.060	2.080	2.040	2.080	1.635	3,005,860
2021-12-08	2.060	2.080	2.040	2.040	1.603	2,685,210
2021-12-07	2.060	2.080	2.040	2.080	1.635	3,964,070
2021-12-03	2.060	2.060	2.040	2.040	1.603	1,173,920
2021-12-02	2.040	2.080	2.040	2.040	1.603	2,486,550
2021-12-01	2.020	2.120	2.020	2.060	1.619	9,193,469
2021-11-30	2.020	2.060	2.000	2.020	1.588	4,166,250
2021-11-29	2.040	2.080	1.990	2.000	1.572	6,829,899
2021-11-26	2.080	2.100	2.040	2.040	1.603	4,735,390
2021-11-25	2.100	2.120	2.080	2.080	1.635	5,141,510
2021-11-24	2.060	2.160	2.060	2.080	1.635	12,753,949
2021-11-23	2.060	2.080	2.040	2.060	1.619	1,575,420
2021-11-22	2.060	2.080	2.040	2.060	1.619	2,078,450
2021-11-19	2.060	2.080	2.040	2.060	1.619	1,943,040
2021-11-18	2.060	2.080	2.040	2.040	1.603	2,585,110
2021-11-17	2.040	2.060	2.020	2.040	1.603	3,001,680
2021-11-16	2.040	2.060	2.020	2.020	1.588	1,952,170
2021-11-15	2.020	2.060	2.020	2.020	1.588	3,380,630
2021-11-12	2.040	2.060	2.020	2.020	1.588	3,566,860
2021-11-11	2.020	2.060	2.000	2.020	1.588	10,460,669
2021-11-10	2.060	2.080	1.980	2.040	1.603	17,610,338
2021-11-09	2.100	2.120	2.080	2.120	1.666	3,482,160
2021-11-08	2.080	2.120	2.060	2.080	1.635	3,401,420

← NewerPage 20 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.