Applied DB Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	0.520	0.520	0.490	0.500	0.463	677,200
2025-07-21	0.520	0.530	0.520	0.520	0.482	61,800
2025-07-18	0.510	0.530	0.510	0.520	0.482	160,401
2025-07-17	0.520	0.520	0.500	0.510	0.473	592,542
2025-07-16	0.540	0.540	0.520	0.520	0.482	133,513
2025-07-15	0.520	0.560	0.520	0.530	0.491	183,900
2025-07-14	0.520	0.540	0.520	0.530	0.491	19,600
2025-07-11	0.520	0.540	0.510	0.540	0.501	92,700
2025-07-09	0.520	0.540	0.520	0.530	0.491	31,700
2025-07-08	0.520	0.540	0.520	0.540	0.501	85,800
2025-07-07	0.530	0.540	0.530	0.540	0.501	3,900
2025-07-04	0.520	0.580	0.520	0.540	0.501	316,700
2025-07-03	0.520	0.540	0.520	0.540	0.501	25,482
2025-07-02	0.520	0.520	0.520	0.520	0.482	2,000
2025-07-01	0.540	0.540	0.510	0.510	0.473	106,220
2025-06-30	0.540	0.540	0.540	0.540	0.501	23,000
2025-06-27	0.520	0.540	0.520	0.540	0.501	20,700
2025-06-26	0.530	0.540	0.520	0.520	0.482	70,300
2025-06-25	0.520	0.530	0.520	0.530	0.491	16,800
2025-06-24	0.520	0.520	0.520	0.520	0.482	4,009
2025-06-23	0.520	0.520	0.490	0.520	0.482	10,800
2025-06-20	0.500	0.530	0.500	0.520	0.482	28,410
2025-06-19	0.500	0.500	0.490	0.490	0.454	115,704
2025-06-18	0.520	0.520	0.510	0.510	0.473	68,803
2025-06-17	0.540	0.540	0.500	0.520	0.482	311,403
2025-06-16	0.540	0.560	0.510	0.560	0.519	184,000
2025-06-13	0.540	0.560	0.530	0.540	0.501	71,800
2025-06-12	0.550	0.550	0.540	0.540	0.501	27,901
2025-06-11	0.540	0.550	0.540	0.540	0.501	106,510
2025-06-10	0.540	0.540	0.520	0.540	0.501	125,237
2025-06-09	0.540	0.550	0.540	0.550	0.510	10,130
2025-06-06	0.540	0.560	0.540	0.550	0.510	12,300
2025-06-05	0.560	0.560	0.540	0.550	0.510	20,720
2025-06-04	0.540	0.540	0.530	0.530	0.491	131,811
2025-05-30	0.570	0.570	0.550	0.550	0.510	62,100
2025-05-29	0.540	0.550	0.540	0.550	0.510	7,100
2025-05-28	0.540	0.540	0.530	0.540	0.501	73,701
2025-05-27	0.540	0.550	0.540	0.540	0.501	54,500
2025-05-26	0.550	0.560	0.530	0.540	0.501	159,000
2025-05-23	0.550	0.560	0.540	0.540	0.501	43,400
2025-05-22	0.550	0.550	0.540	0.550	0.510	86,600
2025-05-21	0.540	0.570	0.540	0.560	0.519	114,701
2025-05-20	0.550	0.560	0.550	0.550	0.510	53,600
2025-05-19	0.550	0.550	0.540	0.540	0.501	120,300
2025-05-16	0.560	0.570	0.550	0.560	0.519	88,900
2025-05-15	0.570	0.570	0.550	0.550	0.510	165,805
2025-05-14	0.590	0.600	0.580	0.580	0.538	138,400
2025-05-13	0.630	0.630	0.580	0.580	0.538	782,006
2025-05-09	0.590	0.590	0.560	0.580	0.538	352,829
2025-05-08	0.570	0.590	0.560	0.560	0.519	294,002
2025-05-07	0.580	0.590	0.570	0.590	0.547	292,000
2025-05-06	0.570	0.610	0.550	0.560	0.519	760,902
2025-05-02	0.540	0.570	0.540	0.570	0.528	154,656
2025-04-30	0.570	0.570	0.530	0.540	0.501	112,811
2025-04-29	0.540	0.580	0.530	0.560	0.519	488,902
2025-04-28	0.550	0.550	0.530	0.540	0.501	110,126
2025-04-25	0.560	0.580	0.550	0.560	0.501	237,260
2025-04-24	0.570	0.580	0.560	0.570	0.509	110,311
2025-04-23	0.570	0.610	0.560	0.560	0.501	524,719
2025-04-22	0.540	0.640	0.540	0.590	0.527	3,292,164

← NewerPage 6 of 21 · 1,212 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.