Applied DB Public Company Limited historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-08	2.080	2.120	2.060	2.080	1.635	3,401,420
2021-11-05	2.120	2.120	2.080	2.080	1.635	3,062,400
2021-11-04	2.060	2.100	2.040	2.100	1.651	6,871,919
2021-11-03	2.080	2.100	2.040	2.060	1.619	7,514,649
2021-11-02	2.080	2.100	2.060	2.080	1.635	8,991,839
2021-11-01	2.140	2.180	2.080	2.080	1.635	14,468,409
2021-10-29	2.180	2.200	2.140	2.140	1.682	16,050,208
2021-10-28	2.260	2.260	2.160	2.160	1.698	45,228,146
2021-10-27	2.160	2.280	2.160	2.260	1.776	94,775,218
2021-10-26	2.140	2.200	2.120	2.160	1.698	17,426,858
2021-10-25	2.140	2.180	2.120	2.140	1.682	8,580,109
2021-10-21	2.140	2.220	2.120	2.140	1.682	41,962,027

← NewerPage 21 of 21 · 1,212 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.