Applied DB Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	0.870	0.870	0.860	0.860	0.769	50,500
2025-01-20	0.850	0.890	0.850	0.860	0.769	43,650
2025-01-17	0.860	0.860	0.850	0.850	0.760	103,410
2025-01-16	0.860	0.880	0.850	0.850	0.760	82,300
2025-01-15	0.850	0.880	0.850	0.860	0.769	112,800
2025-01-14	0.960	0.960	0.840	0.840	0.751	241,020
2025-01-13	0.850	0.950	0.810	0.950	0.849	1,691,587
2025-01-10	0.850	0.870	0.840	0.860	0.769	87,300
2025-01-09	0.900	0.900	0.850	0.850	0.760	234,970
2025-01-08	0.880	0.910	0.870	0.910	0.813	236,659
2025-01-07	0.880	0.900	0.880	0.890	0.795	178,700
2025-01-06	0.890	0.900	0.880	0.890	0.795	280,910
2025-01-03	0.900	0.910	0.890	0.900	0.804	136,700
2025-01-02	0.910	0.910	0.880	0.890	0.795	25,801
2024-12-30	0.850	0.920	0.850	0.920	0.822	327,103
2024-12-27	0.850	0.900	0.820	0.900	0.804	375,901
2024-12-26	0.880	0.890	0.880	0.880	0.787	120,000
2024-12-25	0.920	0.920	0.880	0.880	0.787	49,250
2024-12-24	0.890	0.920	0.890	0.900	0.804	45,100
2024-12-23	0.860	0.930	0.860	0.890	0.795	108,510
2024-12-20	0.880	0.880	0.830	0.860	0.769	300,592
2024-12-19	0.890	0.900	0.870	0.890	0.795	54,202
2024-12-18	0.880	0.930	0.880	0.880	0.787	176,300
2024-12-17	0.970	0.970	0.880	0.880	0.787	775,350
2024-12-16	1.020	1.020	0.970	0.970	0.867	336,621
2024-12-13	1.000	1.020	0.940	1.020	0.912	1,335,360
2024-12-12	1.000	1.040	0.980	0.990	0.885	2,136,034
2024-12-11	0.860	1.110	0.860	1.010	0.903	11,268,450
2024-12-09	0.790	0.860	0.790	0.860	0.769	515,910
2024-12-06	0.800	0.800	0.780	0.790	0.706	44,200
2024-12-04	0.790	0.800	0.780	0.800	0.715	5,000
2024-12-03	0.800	0.810	0.790	0.810	0.724	121,904
2024-12-02	0.760	0.800	0.760	0.800	0.715	241,770
2024-11-29	0.790	0.810	0.780	0.800	0.715	52,500
2024-11-28	0.780	0.840	0.760	0.820	0.733	197,201
2024-11-27	0.810	0.810	0.810	0.810	0.724	72,302
2024-11-26	0.830	0.840	0.760	0.800	0.715	168,400
2024-11-25	0.810	0.840	0.810	0.830	0.742	34,800
2024-11-22	0.810	0.820	0.800	0.810	0.724	45,201
2024-11-21	0.810	0.820	0.800	0.800	0.715	15,600
2024-11-20	0.830	0.850	0.830	0.830	0.742	23,400
2024-11-19	0.800	0.850	0.800	0.840	0.751	110,300
2024-11-18	0.870	0.870	0.800	0.800	0.715	231,971
2024-11-15	0.860	0.870	0.820	0.860	0.769	37,020
2024-11-14	0.860	0.870	0.850	0.860	0.769	11,009
2024-11-13	0.860	0.870	0.860	0.860	0.769	114,904
2024-11-12	0.860	0.880	0.840	0.840	0.751	64,521
2024-11-11	0.880	0.920	0.850	0.860	0.769	169,547
2024-11-08	0.930	0.940	0.850	0.890	0.795	329,520
2024-11-07	0.930	0.950	0.920	0.930	0.831	50,001
2024-11-06	0.950	0.960	0.930	0.930	0.831	19,240
2024-11-05	0.960	0.960	0.930	0.930	0.831	22,317
2024-11-04	0.950	1.000	0.930	0.930	0.831	274,415
2024-11-01	0.950	0.970	0.930	0.950	0.849	17,400
2024-10-31	0.900	0.950	0.900	0.940	0.840	52,862
2024-10-30	0.970	0.970	0.900	0.910	0.813	301,220
2024-10-29	0.950	0.970	0.950	0.970	0.867	30,270
2024-10-28	1.000	1.000	0.920	0.940	0.840	275,610
2024-10-25	0.980	1.000	0.980	0.990	0.885	76,805
2024-10-24	1.000	1.000	0.970	0.970	0.867	442,424

← NewerPage 8 of 21 · 1,215 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.