Applied DB Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	0.660	0.660	0.620	0.630	0.584	134,700
2025-10-16	0.650	0.660	0.640	0.660	0.612	64,000
2025-10-15	0.640	0.650	0.630	0.650	0.603	221,900
2025-10-14	0.640	0.650	0.640	0.640	0.593	262,700
2025-10-10	0.680	0.680	0.650	0.650	0.603	572,882
2025-10-09	0.690	0.700	0.650	0.650	0.603	527,100
2025-10-08	0.700	0.710	0.690	0.690	0.640	80,800
2025-10-07	0.740	0.740	0.710	0.720	0.667	130,804
2025-10-06	0.720	0.720	0.680	0.700	0.649	279,089
2025-10-03	0.720	0.720	0.710	0.720	0.667	402,110
2025-10-02	0.730	0.750	0.720	0.730	0.677	282,065
2025-10-01	0.720	0.750	0.720	0.730	0.677	165,400
2025-09-30	0.740	0.740	0.720	0.730	0.677	74,280
2025-09-29	0.730	0.730	0.720	0.730	0.677	191,740
2025-09-26	0.740	0.740	0.710	0.730	0.677	230,400
2025-09-25	0.720	0.730	0.710	0.730	0.677	253,700
2025-09-24	0.720	0.730	0.710	0.710	0.658	376,074
2025-09-23	0.740	0.740	0.710	0.730	0.677	605,900
2025-09-22	0.750	0.770	0.720	0.720	0.667	611,001
2025-09-19	0.770	0.780	0.720	0.750	0.695	1,251,174
2025-09-18	0.730	0.790	0.730	0.760	0.704	2,859,501
2025-09-17	0.750	0.750	0.730	0.730	0.677	635,004
2025-09-16	0.760	0.760	0.730	0.750	0.695	454,500
2025-09-15	0.750	0.760	0.730	0.750	0.695	1,103,809
2025-09-12	0.760	0.800	0.750	0.750	0.695	4,157,500
2025-09-11	0.700	0.860	0.700	0.760	0.704	27,223,301
2025-09-10	0.700	0.730	0.690	0.690	0.640	1,458,200
2025-09-09	0.700	0.710	0.690	0.700	0.649	273,000
2025-09-08	0.700	0.710	0.690	0.690	0.640	608,310
2025-09-05	0.720	0.720	0.700	0.700	0.649	300,767
2025-09-04	0.710	0.730	0.700	0.700	0.649	406,702
2025-09-03	0.700	0.730	0.700	0.710	0.658	820,811
2025-09-02	0.700	0.740	0.680	0.700	0.649	1,428,450
2025-09-01	0.680	0.730	0.680	0.690	0.640	1,053,800
2025-08-29	0.720	0.730	0.680	0.680	0.630	1,304,120
2025-08-28	0.710	0.800	0.700	0.710	0.658	5,428,800
2025-08-27	0.720	0.730	0.680	0.680	0.630	740,800
2025-08-26	0.700	0.760	0.690	0.690	0.640	2,821,811
2025-08-25	0.710	0.740	0.680	0.700	0.649	971,401
2025-08-22	0.730	0.740	0.660	0.700	0.649	3,455,021
2025-08-21	0.620	0.800	0.610	0.730	0.677	21,793,070
2025-08-20	0.620	0.640	0.610	0.620	0.575	1,209,949
2025-08-19	0.630	0.630	0.610	0.620	0.575	102,000
2025-08-18	0.650	0.660	0.600	0.620	0.575	1,721,800
2025-08-15	0.630	0.660	0.630	0.630	0.584	507,101
2025-08-14	0.680	0.680	0.620	0.630	0.584	1,042,500
2025-08-13	0.720	0.720	0.640	0.680	0.630	2,135,424
2025-08-08	0.730	0.780	0.700	0.730	0.677	3,966,553
2025-08-07	0.820	0.880	0.730	0.730	0.677	16,363,260
2025-08-06	0.610	0.720	0.580	0.720	0.667	8,319,166
2025-08-05	0.550	0.600	0.540	0.550	0.510	2,957,213
2025-08-04	0.530	0.560	0.520	0.540	0.501	957,200
2025-08-01	0.540	0.560	0.530	0.530	0.491	1,541,610
2025-07-31	0.540	0.540	0.520	0.530	0.491	338,100
2025-07-30	0.520	0.570	0.510	0.530	0.491	3,480,410
2025-07-29	0.510	0.520	0.500	0.520	0.482	940,400
2025-07-25	0.500	0.550	0.500	0.510	0.473	2,301,000
2025-07-24	0.510	0.520	0.500	0.500	0.463	259,401
2025-07-23	0.500	0.520	0.490	0.510	0.473	1,147,900
2025-07-22	0.520	0.520	0.490	0.500	0.463	677,200

← NewerPage 5 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.