Applied DB Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-22	1.030	1.050	1.020	1.040	0.930	176,180
2024-10-21	1.020	1.050	1.020	1.020	0.912	650,035
2024-10-18	1.050	1.050	1.010	1.020	0.912	309,131
2024-10-17	1.000	1.110	1.000	1.020	0.912	2,947,227
2024-10-16	0.980	1.000	0.980	0.990	0.885	190,899
2024-10-15	1.020	1.020	0.980	0.990	0.885	542,210
2024-10-11	1.060	1.060	1.000	1.000	0.894	989,204
2024-10-10	0.970	1.100	0.940	1.030	0.921	7,431,592
2024-10-09	0.850	1.040	0.850	0.970	0.867	7,842,258
2024-10-08	0.860	0.870	0.840	0.850	0.760	174,401
2024-10-07	0.880	0.880	0.860	0.870	0.778	121,351
2024-10-04	0.910	0.920	0.890	0.890	0.795	174,400
2024-10-03	0.920	0.930	0.910	0.910	0.813	148,105
2024-10-02	0.960	0.960	0.920	0.920	0.822	312,827
2024-10-01	0.900	0.960	0.900	0.940	0.840	553,602
2024-09-30	0.930	0.940	0.870	0.900	0.804	1,693,544
2024-09-27	1.080	1.080	0.950	0.960	0.858	3,233,977
2024-09-26	1.070	1.100	1.070	1.080	0.965	144,802
2024-09-25	1.100	1.120	1.070	1.070	0.956	524,645
2024-09-24	1.180	1.180	1.110	1.110	0.992	596,705
2024-09-23	1.190	1.200	1.100	1.110	0.992	1,470,781
2024-09-20	1.190	1.220	1.180	1.190	1.064	1,077,248
2024-09-19	1.260	1.260	1.140	1.190	1.064	1,171,905
2024-09-18	1.340	1.340	1.240	1.270	1.135	3,830,352
2024-09-17	1.250	1.310	1.250	1.300	1.162	1,671,133
2024-09-16	1.300	1.300	1.200	1.250	1.117	1,281,125
2024-09-13	1.140	1.190	1.130	1.190	1.064	1,292,102
2024-09-12	1.070	1.120	1.070	1.110	0.992	1,102,732
2024-09-11	1.050	1.070	1.030	1.070	0.956	1,379,743
2024-09-10	1.040	1.080	1.040	1.050	0.938	1,120,645
2024-09-09	1.040	1.050	1.000	1.030	0.921	1,676,740
2024-09-06	0.880	1.020	0.870	0.950	0.849	4,399,586
2024-09-05	0.780	0.870	0.780	0.830	0.742	661,224
2024-09-04	0.740	0.900	0.730	0.790	0.706	1,512,386
2024-09-03	0.730	0.750	0.730	0.740	0.661	81,315
2024-09-02	0.740	0.760	0.730	0.730	0.652	374,200
2024-08-30	0.750	0.750	0.720	0.740	0.661	404,312
2024-08-29	0.740	0.750	0.710	0.730	0.652	1,078,069
2024-08-28	0.640	0.830	0.640	0.720	0.644	2,987,386
2024-08-27	0.610	0.650	0.580	0.650	0.581	267,457
2024-08-26	0.600	0.630	0.570	0.620	0.554	318,857
2024-08-23	0.520	0.610	0.520	0.590	0.527	1,057,141
2024-08-22	0.500	0.520	0.500	0.520	0.465	147,304
2024-08-21	0.510	0.520	0.510	0.520	0.465	205,102
2024-08-20	0.500	0.520	0.500	0.520	0.465	39,005
2024-08-19	0.470	0.510	0.470	0.500	0.447	86,536
2024-08-16	0.480	0.500	0.460	0.490	0.438	124,451
2024-08-15	0.510	0.510	0.470	0.480	0.429	204,255
2024-08-14	0.460	0.510	0.460	0.470	0.420	273,815
2024-08-13	0.480	0.480	0.470	0.480	0.429	131,406
2024-08-09	0.500	0.500	0.470	0.470	0.420	209,905
2024-08-08	0.490	0.500	0.490	0.490	0.438	115,705
2024-08-07	0.490	0.490	0.470	0.480	0.429	38,600
2024-08-06	0.520	0.520	0.380	0.470	0.420	274,018
2024-08-05	0.560	0.560	0.510	0.530	0.474	84,469
2024-08-02	0.530	0.560	0.530	0.560	0.501	52,877
2024-08-01	0.520	0.540	0.510	0.520	0.465	228,800
2024-07-31	0.500	0.520	0.490	0.500	0.447	136,825
2024-07-30	0.510	0.510	0.470	0.490	0.438	148,000
2024-07-26	0.500	0.530	0.500	0.500	0.447	178,600

← NewerPage 9 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.