Skip to content

S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%

← ADB.BK stock page

Applied DB Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2021-10-20	2.140	2.140	2.100	2.120	1.666	3,768,160
2021-10-19	2.180	2.180	2.100	2.140	1.682	15,567,199
2021-10-18	2.120	2.200	2.100	2.180	1.713	27,286,266
2021-10-15	2.100	2.200	2.080	2.100	1.651	33,771,757
2021-10-14	2.080	2.120	2.080	2.080	1.635	4,420,680

← NewerPage 21 of 21 · 1,216 trading days

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.