Applied DB Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	0.590	0.590	0.570	0.590	0.547	25,200
2026-01-16	0.580	0.580	0.580	0.580	0.538	10,400
2026-01-15	0.570	0.580	0.560	0.580	0.538	24,890
2026-01-14	0.570	0.590	0.560	0.580	0.538	2,901
2026-01-13	0.570	0.580	0.550	0.570	0.528	266,762
2026-01-12	0.600	0.600	0.600	0.600	0.556	260
2026-01-09	0.590	0.600	0.590	0.600	0.556	5,000
2026-01-08	0.570	0.580	0.560	0.580	0.538	151,700
2026-01-07	0.590	0.600	0.570	0.570	0.528	12,801
2026-01-06	0.600	0.600	0.560	0.590	0.547	183,700
2026-01-05	0.580	0.600	0.580	0.600	0.556	16,800
2025-12-30	0.600	0.600	0.600	0.600	0.556	7,500
2025-12-29	0.600	0.600	0.580	0.590	0.547	14,291
2025-12-26	0.590	0.600	0.580	0.600	0.556	13,000
2025-12-25	0.590	0.590	0.580	0.590	0.547	144,902
2025-12-24	0.600	0.610	0.590	0.590	0.547	23,651
2025-12-23	0.590	0.590	0.580	0.590	0.547	14,545
2025-12-22	0.610	0.610	0.540	0.600	0.556	49,211
2025-12-19	0.580	0.610	0.580	0.610	0.565	11,900
2025-12-18	0.600	0.600	0.590	0.590	0.547	4,400
2025-12-17	0.600	0.600	0.600	0.600	0.556	3,100
2025-12-16	0.600	0.600	0.600	0.600	0.556	3,705
2025-12-15	0.600	0.600	0.600	0.600	0.556	4,400
2025-12-12	0.590	0.600	0.580	0.600	0.556	203,600
2025-12-11	0.600	0.600	0.590	0.590	0.547	56,700
2025-12-09	0.600	0.600	0.590	0.600	0.556	27,900
2025-12-08	0.600	0.600	0.580	0.600	0.556	26,100
2025-12-04	0.590	0.600	0.590	0.590	0.547	25,801
2025-12-03	0.600	0.600	0.590	0.590	0.547	44,100
2025-12-02	0.590	0.600	0.590	0.600	0.556	620
2025-12-01	0.590	0.600	0.590	0.590	0.547	41,050
2025-11-28	0.600	0.600	0.590	0.590	0.547	111,800
2025-11-27	0.620	0.620	0.600	0.610	0.565	400
2025-11-26	0.620	0.620	0.590	0.610	0.565	160,300
2025-11-25	0.610	0.610	0.600	0.610	0.565	24,600
2025-11-24	0.600	0.610	0.600	0.610	0.565	94,300
2025-11-21	0.590	0.600	0.590	0.600	0.556	64,710
2025-11-20	0.600	0.600	0.590	0.590	0.547	152,603
2025-11-19	0.610	0.610	0.560	0.600	0.556	25,304
2025-11-18	0.600	0.600	0.580	0.600	0.556	99,100
2025-11-17	0.600	0.600	0.590	0.600	0.556	75,052
2025-11-14	0.600	0.610	0.580	0.600	0.556	62,501
2025-11-13	0.600	0.600	0.560	0.600	0.556	35,900
2025-11-12	0.600	0.610	0.600	0.600	0.556	62,400
2025-11-11	0.620	0.620	0.600	0.610	0.565	11,200
2025-11-10	0.630	0.630	0.590	0.590	0.547	19,900
2025-11-07	0.600	0.610	0.600	0.610	0.565	17,400
2025-11-06	0.600	0.610	0.600	0.600	0.556	45,600
2025-11-05	0.590	0.610	0.590	0.600	0.556	102,738
2025-11-04	0.610	0.610	0.600	0.610	0.565	201,450
2025-11-03	0.630	0.630	0.610	0.620	0.575	11,800
2025-10-31	0.630	0.630	0.600	0.620	0.575	69,092
2025-10-30	0.610	0.620	0.610	0.620	0.575	90,100
2025-10-29	0.600	0.630	0.600	0.610	0.565	156,401
2025-10-28	0.650	0.650	0.620	0.620	0.575	60,300
2025-10-27	0.650	0.650	0.620	0.620	0.575	124,805
2025-10-24	0.640	0.640	0.620	0.620	0.575	122,400
2025-10-22	0.630	0.650	0.630	0.640	0.593	24,110
2025-10-21	0.620	0.650	0.620	0.650	0.603	130,800
2025-10-20	0.620	0.640	0.620	0.620	0.575	176,501

← NewerPage 4 of 4 · 240 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.