Applied DB Public Company Limited historical data

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

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
2026-09-17	1.220	1.260	1.210	1.230	1.230	1,724,938
2026-09-16	1.280	1.300	1.190	1.220	1.220	2,902,728
2026-09-15	1.250	1.300	1.240	1.280	1.280	4,313,291
2026-09-14	1.240	1.270	1.210	1.260	1.260	1,740,112
2026-09-11	1.230	1.280	1.210	1.220	1.220	5,373,403
2026-09-10	1.170	1.270	1.170	1.250	1.250	9,470,904
2026-09-09	1.160	1.190	1.150	1.170	1.170	891,884
2026-09-08	1.160	1.170	1.140	1.160	1.160	874,486
2026-09-07	1.140	1.180	1.140	1.160	1.160	1,115,906
2026-09-04	1.180	1.210	1.140	1.140	1.140	3,629,918
2026-09-03	1.120	1.210	1.120	1.160	1.160	4,072,496
2026-09-02	1.130	1.150	1.110	1.110	1.110	1,158,610
2026-09-01	1.160	1.180	1.120	1.120	1.120	2,540,134
2026-08-31	1.200	1.210	1.160	1.160	1.160	1,304,466
2026-08-28	1.240	1.260	1.200	1.200	1.200	1,922,550
2026-08-27	1.290	1.290	1.250	1.250	1.250	828,461
2026-08-26	1.260	1.290	1.240	1.270	1.270	2,470,210
2026-08-25	1.290	1.320	1.250	1.250	1.250	5,622,011
2026-08-24	1.210	1.380	1.210	1.280	1.280	19,481,045
2026-08-21	1.160	1.190	1.150	1.180	1.180	2,281,525
2026-08-20	1.160	1.190	1.150	1.160	1.160	901,807
2026-08-19	1.160	1.210	1.140	1.190	1.160	5,081,740
2026-08-18	1.180	1.180	1.150	1.160	1.131	1,818,832
2026-08-17	1.220	1.220	1.150	1.180	1.150	4,123,932
2026-08-14	1.190	1.230	1.160	1.200	1.170	4,022,111
2026-08-13	1.210	1.220	1.170	1.190	1.160	6,348,726
2026-08-11	1.110	1.230	1.110	1.220	1.189	24,493,309
2026-08-10	1.100	1.220	1.100	1.100	1.072	30,591,773
2026-08-07	1.040	1.050	1.030	1.050	1.024	1,008,502
2026-08-06	1.040	1.070	1.020	1.050	1.024	5,948,301
2026-08-05	1.040	1.070	1.020	1.030	1.004	5,194,678
2026-08-04	1.000	1.050	1.000	1.030	1.004	5,962,760
2026-08-03	0.960	1.050	0.960	1.020	0.994	17,586,826
2026-07-31	0.810	0.950	0.810	0.940	0.916	13,735,960
2026-07-30	0.810	0.810	0.800	0.800	0.780	835,930
2026-07-27	0.830	0.850	0.800	0.820	0.799	2,679,301
2026-07-24	0.800	0.850	0.790	0.820	0.799	6,265,584
2026-07-23	0.860	0.860	0.800	0.800	0.780	7,416,012
2026-07-22	0.760	0.840	0.760	0.830	0.809	12,967,505
2026-07-21	0.710	0.770	0.710	0.770	0.751	7,031,112
2026-07-20	0.700	0.710	0.690	0.710	0.692	387,104

Page 1 of 3 · 121 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.