Applicad Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	2.580	2.580	2.540	2.540	2.033	72,531
2024-04-24	2.540	2.560	2.520	2.520	2.017	11,501
2024-04-23	2.500	2.560	2.500	2.520	2.017	77,600
2024-04-22	2.480	2.540	2.480	2.520	2.017	74,205
2024-04-19	2.560	2.580	2.460	2.480	1.985	914,614
2024-04-18	2.540	2.640	2.540	2.560	2.049	1,864,600
2024-04-17	2.540	2.560	2.500	2.520	2.017	64,301
2024-04-11	2.560	2.580	2.520	2.580	2.065	44,310
2024-04-10	2.500	2.560	2.480	2.560	2.049	145,708
2024-04-09	2.520	2.520	2.480	2.520	2.017	71,811
2024-04-05	2.500	2.520	2.480	2.520	2.017	91,300
2024-04-04	2.560	2.560	2.460	2.460	1.969	181,800
2024-04-03	2.580	2.580	2.540	2.560	2.049	78,300
2024-04-02	2.580	2.580	2.560	2.560	2.049	52,601
2024-04-01	2.560	2.580	2.540	2.580	2.065	57,500
2024-03-29	2.580	2.580	2.540	2.580	2.065	115,936
2024-03-28	2.580	2.580	2.560	2.560	2.049	19,830
2024-03-27	2.580	2.580	2.560	2.560	2.049	10,717
2024-03-26	2.560	2.580	2.540	2.560	2.049	77,554
2024-03-25	2.580	2.580	2.520	2.560	2.049	34,700
2024-03-22	2.580	2.580	2.520	2.540	2.033	48,501
2024-03-21	2.600	2.600	2.560	2.560	2.049	11,300
2024-03-20	2.580	2.580	2.560	2.560	2.049	9,780
2024-03-19	2.580	2.600	2.560	2.560	2.049	13,200
2024-03-18	2.580	2.580	2.560	2.560	2.049	20,680
2024-03-15	2.580	2.580	2.540	2.560	2.049	76,406
2024-03-14	2.520	2.600	2.520	2.600	2.081	921,311
2024-03-13	2.520	2.540	2.480	2.540	2.033	256,215
2024-03-12	2.500	2.560	2.500	2.520	2.017	209,104
2024-03-11	2.520	2.540	2.500	2.500	2.001	539,203
2024-03-08	2.480	2.560	2.480	2.540	2.033	348,978
2024-03-07	2.520	2.520	2.500	2.520	2.017	36,414
2024-03-06	2.520	2.560	2.480	2.540	2.033	528,637
2024-03-05	2.500	2.520	2.460	2.460	1.969	220,600
2024-03-04	2.540	2.540	2.500	2.500	2.001	62,501
2024-03-01	2.560	2.560	2.520	2.520	2.017	86,101
2024-02-29	2.540	2.580	2.520	2.520	2.017	87,988
2024-02-28	2.520	2.540	2.500	2.500	2.001	45,408
2024-02-27	2.560	2.560	2.460	2.500	2.001	490,212
2024-02-23	2.540	2.580	2.540	2.540	2.033	54,904
2024-02-22	2.520	2.580	2.480	2.540	2.033	378,116
2024-02-21	2.580	2.580	2.500	2.520	2.017	1,026,271
2024-02-20	2.620	2.640	2.560	2.560	2.049	2,291,123
2024-02-19	2.840	2.860	2.800	2.840	2.273	869,409
2024-02-16	2.820	2.860	2.800	2.840	2.273	848,630
2024-02-15	2.700	2.840	2.680	2.840	2.273	5,289,401
2024-02-14	2.640	2.720	2.620	2.680	2.145	918,329
2024-02-13	2.640	2.660	2.620	2.660	2.129	202,801
2024-02-12	2.620	2.660	2.580	2.640	2.113	322,400
2024-02-09	2.620	2.660	2.580	2.620	2.097	257,400
2024-02-08	2.640	2.660	2.600	2.620	2.097	302,703
2024-02-07	2.620	2.640	2.580	2.640	2.113	253,701
2024-02-06	2.640	2.640	2.580	2.640	2.113	271,300
2024-02-05	2.640	2.680	2.600	2.640	2.113	67,548
2024-02-02	2.660	2.660	2.640	2.660	2.129	41,709
2024-02-01	2.620	2.660	2.620	2.640	2.113	4,234
2024-01-31	2.660	2.660	2.640	2.660	2.129	14,200
2024-01-30	2.620	2.660	2.620	2.660	2.129	31,407
2024-01-29	2.620	2.660	2.600	2.660	2.129	34,278
2024-01-26	2.680	2.680	2.580	2.620	2.097	346,602

← NewerPage 11 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.