Applied DB Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	0.550	0.550	0.520	0.520	0.465	166,902
2025-04-18	0.540	0.550	0.530	0.550	0.492	196,827
2025-04-17	0.540	0.540	0.520	0.530	0.474	57,102
2025-04-16	0.510	0.530	0.510	0.520	0.465	135,001
2025-04-11	0.510	0.520	0.510	0.520	0.465	15,645
2025-04-10	0.510	0.540	0.480	0.510	0.456	510,823
2025-04-09	0.500	0.520	0.490	0.500	0.447	66,800
2025-04-08	0.500	0.520	0.490	0.510	0.456	170,112
2025-04-04	0.550	0.570	0.550	0.550	0.492	143,747
2025-04-03	0.560	0.560	0.550	0.560	0.501	11,500
2025-04-02	0.570	0.580	0.560	0.560	0.501	23,110
2025-04-01	0.560	0.580	0.540	0.560	0.501	303,500
2025-03-31	0.590	0.590	0.560	0.570	0.509	121,315
2025-03-28	0.620	0.630	0.590	0.590	0.527	422,302
2025-03-27	0.600	0.700	0.590	0.610	0.545	2,406,266
2025-03-26	0.620	0.640	0.600	0.610	0.545	293,400
2025-03-25	0.620	0.640	0.620	0.620	0.554	182,815
2025-03-24	0.620	0.630	0.620	0.630	0.563	25,850
2025-03-21	0.630	0.630	0.610	0.610	0.545	61,028
2025-03-20	0.640	0.640	0.620	0.630	0.563	183,200
2025-03-19	0.630	0.650	0.630	0.640	0.572	53,500
2025-03-18	0.630	0.640	0.620	0.630	0.563	64,481
2025-03-17	0.640	0.650	0.630	0.640	0.572	44,503
2025-03-14	0.630	0.640	0.630	0.640	0.572	70,102
2025-03-13	0.640	0.640	0.620	0.630	0.563	48,903
2025-03-12	0.630	0.640	0.620	0.640	0.572	24,115
2025-03-11	0.590	0.650	0.590	0.640	0.572	530,772
2025-03-10	0.680	0.690	0.550	0.550	0.492	405,100
2025-03-07	0.670	0.700	0.670	0.670	0.599	53,620
2025-03-06	0.690	0.690	0.680	0.680	0.608	17,200
2025-03-05	0.690	0.700	0.670	0.690	0.617	39,722
2025-03-04	0.680	0.700	0.680	0.690	0.617	68,920
2025-03-03	0.740	0.740	0.680	0.680	0.608	201,900
2025-02-28	0.740	0.760	0.720	0.740	0.661	183,900
2025-02-27	0.800	0.800	0.740	0.740	0.661	193,800
2025-02-26	0.810	0.830	0.800	0.810	0.724	361,100
2025-02-25	0.830	0.860	0.820	0.830	0.742	358,000
2025-02-24	0.760	0.830	0.760	0.830	0.742	133,200
2025-02-21	0.760	0.760	0.740	0.760	0.679	131,300
2025-02-20	0.780	0.780	0.760	0.760	0.679	70,611
2025-02-19	0.780	0.790	0.760	0.780	0.697	161,060
2025-02-18	0.780	0.790	0.770	0.780	0.697	73,900
2025-02-17	0.780	0.790	0.770	0.790	0.706	57,500
2025-02-14	0.780	0.780	0.760	0.760	0.679	101,001
2025-02-13	0.760	0.780	0.760	0.760	0.679	216,300
2025-02-11	0.740	0.760	0.740	0.760	0.679	102,005
2025-02-10	0.710	0.740	0.710	0.740	0.661	64,163
2025-02-07	0.800	0.800	0.610	0.780	0.697	681,547
2025-02-06	0.820	0.820	0.800	0.800	0.715	103,001
2025-02-05	0.830	0.850	0.810	0.810	0.724	313,800
2025-02-04	0.850	0.860	0.840	0.840	0.751	84,500
2025-02-03	0.850	0.870	0.850	0.850	0.760	81,600
2025-01-31	0.850	0.860	0.850	0.850	0.760	88,703
2025-01-30	0.850	0.860	0.840	0.850	0.760	68,600
2025-01-29	0.870	0.880	0.860	0.860	0.769	24,780
2025-01-28	0.850	0.850	0.840	0.850	0.760	4,200
2025-01-27	0.850	0.870	0.850	0.870	0.778	38,100
2025-01-24	0.860	0.860	0.860	0.860	0.769	1,800
2025-01-23	0.860	0.860	0.850	0.850	0.760	551,100
2025-01-22	0.870	0.880	0.860	0.860	0.769	21,414

← NewerPage 7 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.