Applicad Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	1.340	1.350	1.300	1.350	1.148	191,006
2024-07-24	1.350	1.350	1.300	1.320	1.122	272,173
2024-07-23	1.520	1.520	1.250	1.380	1.173	1,769,808
2024-07-19	1.700	1.700	1.460	1.520	1.292	1,247,420
2024-07-18	1.710	1.710	1.700	1.700	1.445	64,401
2024-07-17	1.770	1.770	1.690	1.710	1.454	246,109
2024-07-16	1.800	1.800	1.750	1.770	1.505	404,716
2024-07-15	1.850	1.850	1.790	1.790	1.522	210,814
2024-07-12	1.860	1.910	1.810	1.830	1.556	764,701
2024-07-11	1.880	1.890	1.830	1.840	1.564	54,502
2024-07-10	1.870	1.890	1.860	1.870	1.590	83,800
2024-07-09	1.860	1.880	1.860	1.870	1.590	13,900
2024-07-08	1.870	1.900	1.840	1.860	1.581	46,605
2024-07-05	1.870	1.880	1.840	1.860	1.581	42,260
2024-07-04	1.860	1.920	1.840	1.840	1.564	39,937
2024-07-03	1.860	1.860	1.830	1.860	1.581	6,500
2024-07-02	1.850	1.860	1.830	1.860	1.581	1,400
2024-07-01	1.860	1.870	1.800	1.870	1.590	10,401
2024-06-28	1.870	1.870	1.800	1.840	1.564	74,806
2024-06-27	1.860	1.880	1.840	1.850	1.573	50,901
2024-06-26	1.850	1.890	1.850	1.860	1.581	132,701
2024-06-25	1.840	1.890	1.840	1.860	1.581	94,309
2024-06-24	1.830	1.840	1.800	1.830	1.556	32,702
2024-06-21	1.810	1.820	1.770	1.820	1.547	79,922
2024-06-20	1.800	1.820	1.780	1.790	1.522	48,006
2024-06-19	1.860	1.860	1.760	1.780	1.513	409,912
2024-06-18	1.860	1.900	1.850	1.870	1.590	158,669
2024-06-17	1.920	1.920	1.850	1.860	1.581	92,811
2024-06-14	1.940	1.940	1.910	1.920	1.632	52,636
2024-06-13	1.960	1.970	1.940	1.950	1.658	85,320
2024-06-12	1.910	1.960	1.910	1.940	1.649	7,301
2024-06-11	1.930	1.970	1.900	1.950	1.658	91,111
2024-06-10	2.040	2.040	1.900	1.900	1.615	205,336
2024-06-07	2.020	2.020	1.990	2.020	1.717	159,999
2024-06-06	2.040	2.060	2.020	2.020	1.717	152,971
2024-06-05	2.080	2.080	2.020	2.020	1.717	72,517
2024-06-04	2.060	2.060	2.000	2.040	1.734	185,703
2024-05-31	2.100	2.100	2.020	2.040	1.734	251,410
2024-05-30	2.060	2.100	2.060	2.100	1.785	57,050
2024-05-29	2.100	2.100	2.060	2.060	1.751	22,651
2024-05-28	2.080	2.100	2.060	2.080	1.768	92,337
2024-05-27	2.100	2.100	2.060	2.060	1.751	85,486
2024-05-24	2.080	2.100	2.060	2.080	1.768	60,200
2024-05-23	2.080	2.120	2.060	2.100	1.785	89,490
2024-05-21	2.100	2.140	2.080	2.120	1.802	40,962
2024-05-20	2.080	2.140	2.080	2.100	1.785	68,243
2024-05-17	2.080	2.140	2.080	2.140	1.819	43,310
2024-05-16	2.120	2.120	2.100	2.100	1.785	25,627
2024-05-15	2.100	2.120	2.040	2.080	1.768	319,077
2024-05-14	2.100	2.120	2.080	2.100	1.785	651,609
2024-05-13	2.260	2.260	2.120	2.140	1.819	714,382
2024-05-10	2.220	2.300	2.220	2.280	1.938	18,080
2024-05-09	2.300	2.320	2.200	2.280	1.938	291,814
2024-05-08	2.320	2.340	2.300	2.300	1.955	86,702
2024-05-07	2.340	2.360	2.320	2.320	1.972	77,533
2024-05-03	2.340	2.380	2.320	2.320	1.972	156,280
2024-05-02	2.420	2.420	2.320	2.320	1.972	236,158
2024-04-30	2.400	2.440	2.400	2.420	2.057	341,089
2024-04-29	2.560	2.580	2.540	2.560	2.049	230,103
2024-04-26	2.540	2.560	2.520	2.560	2.049	139,000

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-07	0.2300 THB
2025-04-30	0.1300 THB
2024-04-30	0.1500 THB
2023-05-03	0.1400 THB
2022-05-05	0.2000 THB
2022-03-24	0.2000 THB
2021-04-27	0.1500 THB
2020-04-16	0.1000 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.