Applied DB Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	0.590	0.600	0.580	0.590	0.547	132,713
2026-04-17	0.590	0.590	0.580	0.580	0.538	80,302
2026-04-16	0.580	0.590	0.580	0.590	0.547	38,104
2026-04-10	0.580	0.600	0.580	0.590	0.547	61,110
2026-04-09	0.590	0.600	0.590	0.590	0.547	26,720
2026-04-08	0.600	0.600	0.580	0.590	0.547	124,701
2026-04-07	0.590	0.600	0.590	0.590	0.547	113,662
2026-04-03	0.580	0.590	0.580	0.590	0.547	31,502
2026-04-02	0.580	0.590	0.580	0.580	0.538	20,765
2026-04-01	0.580	0.590	0.580	0.580	0.538	34,604
2026-03-31	0.580	0.580	0.580	0.580	0.538	25,800
2026-03-30	0.560	0.580	0.560	0.580	0.538	86,758
2026-03-27	0.570	0.580	0.560	0.570	0.528	186,101
2026-03-26	0.580	0.580	0.560	0.570	0.528	93,500
2026-03-25	0.590	0.590	0.570	0.580	0.538	82,842
2026-03-24	0.560	0.590	0.560	0.580	0.538	135,091
2026-03-23	0.600	0.600	0.570	0.570	0.528	306,401
2026-03-20	0.600	0.610	0.590	0.600	0.556	60,200
2026-03-19	0.610	0.610	0.590	0.590	0.547	545,101
2026-03-18	0.630	0.640	0.600	0.600	0.556	1,280,250
2026-03-17	0.590	0.600	0.590	0.600	0.556	207,106
2026-03-16	0.590	0.620	0.580	0.590	0.547	1,482,141
2026-03-13	0.580	0.610	0.580	0.590	0.547	941,901
2026-03-12	0.560	0.580	0.560	0.580	0.538	1,900
2026-03-11	0.560	0.580	0.560	0.560	0.519	108,700
2026-03-10	0.550	0.570	0.550	0.570	0.528	37,900
2026-03-09	0.540	0.560	0.540	0.560	0.519	144,400
2026-03-06	0.550	0.560	0.550	0.560	0.519	6,900
2026-03-05	0.540	0.560	0.540	0.550	0.510	519,210
2026-03-04	0.550	0.560	0.530	0.550	0.510	305,700
2026-03-02	0.590	0.590	0.560	0.560	0.519	289,800
2026-02-27	0.590	0.600	0.580	0.600	0.556	437,001
2026-02-26	0.590	0.600	0.590	0.600	0.556	84,431
2026-02-25	0.600	0.600	0.590	0.600	0.556	614,521
2026-02-24	0.600	0.600	0.590	0.600	0.556	193,309
2026-02-23	0.590	0.610	0.590	0.590	0.547	319,319
2026-02-20	0.620	0.620	0.580	0.580	0.538	516,800
2026-02-19	0.600	0.620	0.600	0.610	0.565	807,501
2026-02-18	0.600	0.600	0.590	0.600	0.556	169,400
2026-02-17	0.580	0.600	0.570	0.590	0.547	337,393
2026-02-16	0.570	0.590	0.570	0.580	0.538	20,326
2026-02-13	0.590	0.590	0.570	0.570	0.528	189,800
2026-02-12	0.580	0.590	0.570	0.590	0.547	147,156
2026-02-11	0.570	0.570	0.550	0.560	0.519	170,001
2026-02-10	0.570	0.570	0.560	0.570	0.528	99,730
2026-02-09	0.560	0.570	0.560	0.570	0.528	245,901
2026-02-06	0.560	0.560	0.550	0.550	0.510	130,900
2026-02-05	0.590	0.590	0.560	0.560	0.519	70,900
2026-02-04	0.560	0.580	0.560	0.570	0.528	4,900
2026-02-03	0.540	0.600	0.540	0.580	0.538	91,001
2026-02-02	0.540	0.550	0.540	0.540	0.501	93,513
2026-01-30	0.580	0.580	0.570	0.570	0.528	16,410
2026-01-29	0.560	0.580	0.560	0.580	0.538	183,300
2026-01-28	0.570	0.580	0.560	0.580	0.538	230,400
2026-01-27	0.580	0.580	0.560	0.580	0.538	26,552
2026-01-26	0.590	0.590	0.580	0.580	0.538	30,101
2026-01-23	0.590	0.590	0.590	0.590	0.547	49,100
2026-01-22	0.590	0.590	0.580	0.590	0.547	109,100
2026-01-21	0.580	0.590	0.580	0.590	0.547	291,869
2026-01-20	0.580	0.590	0.580	0.590	0.547	121,356

← NewerPage 3 of 21 · 1,214 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.