Applied DB Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 0.930 | 0.950 | 0.920 | 0.950 | 0.950 | 690,372 |
| 2026-10-14 | 0.940 | 0.950 | 0.910 | 0.950 | 0.950 | 923,920 |
| 2026-10-12 | 0.960 | 0.960 | 0.930 | 0.940 | 0.940 | 859,965 |
| 2026-10-09 | 0.980 | 0.990 | 0.940 | 0.960 | 0.960 | 2,542,918 |
| 2026-10-08 | 1.040 | 1.040 | 0.970 | 0.980 | 0.980 | 6,158,533 |
| 2026-10-07 | 1.020 | 1.100 | 1.020 | 1.040 | 1.040 | 6,813,646 |
| 2026-10-06 | 1.060 | 1.070 | 1.000 | 1.020 | 1.020 | 2,700,407 |
| 2026-10-05 | 1.010 | 1.110 | 1.010 | 1.060 | 1.060 | 7,223,832 |
| 2026-10-02 | 0.980 | 1.010 | 0.970 | 0.990 | 0.990 | 1,385,000 |
| 2026-10-01 | 1.000 | 1.000 | 0.960 | 0.980 | 0.980 | 793,897 |
| 2026-09-30 | 1.030 | 1.040 | 0.970 | 0.980 | 0.980 | 2,161,200 |
| 2026-09-29 | 1.100 | 1.100 | 1.030 | 1.050 | 1.050 | 2,675,100 |
| 2026-09-28 | 1.110 | 1.120 | 1.080 | 1.100 | 1.100 | 646,500 |
| 2026-09-25 | 1.140 | 1.150 | 1.110 | 1.110 | 1.110 | 664,368 |
| 2026-09-24 | 1.180 | 1.180 | 1.130 | 1.130 | 1.130 | 453,299 |
| 2026-09-23 | 1.100 | 1.190 | 1.080 | 1.160 | 1.160 | 1,016,135 |
| 2026-09-22 | 1.170 | 1.170 | 1.110 | 1.130 | 1.130 | 1,159,633 |
| 2026-09-21 | 1.150 | 1.170 | 1.120 | 1.170 | 1.170 | 1,870,197 |
| 2026-09-18 | 1.250 | 1.250 | 1.220 | 1.250 | 1.250 | 1,444,210 |
Page 1 of 1 · 19 trading days
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.