Applicad Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	2.660	2.660	2.620	2.660	2.129	31,704
2024-01-24	2.620	2.660	2.600	2.620	2.097	38,201
2024-01-23	2.660	2.680	2.620	2.660	2.129	35,993
2024-01-22	2.620	2.700	2.620	2.680	2.145	33,400
2024-01-19	2.720	2.720	2.600	2.640	2.113	318,838
2024-01-18	2.660	2.740	2.660	2.700	2.161	163,427
2024-01-17	2.700	2.740	2.640	2.660	2.129	238,612
2024-01-16	2.720	2.720	2.680	2.720	2.177	105,901
2024-01-15	2.700	2.780	2.700	2.740	2.193	206,411
2024-01-12	2.700	2.720	2.700	2.700	2.161	41,100
2024-01-11	2.700	2.720	2.680	2.720	2.177	97,015
2024-01-10	2.700	2.720	2.680	2.680	2.145	98,400
2024-01-09	2.720	2.740	2.680	2.720	2.177	121,702
2024-01-08	2.780	2.780	2.720	2.720	2.177	188,020
2024-01-05	2.740	2.860	2.720	2.720	2.177	734,932
2024-01-04	2.720	2.740	2.640	2.740	2.193	182,510
2024-01-03	2.700	2.720	2.660	2.700	2.161	59,810
2024-01-02	2.640	2.720	2.640	2.720	2.177	175,007
2023-12-28	2.620	2.680	2.620	2.640	2.113	97,612
2023-12-27	2.620	2.660	2.620	2.620	2.097	137,800
2023-12-26	2.620	2.640	2.580	2.620	2.097	112,206
2023-12-25	2.620	2.740	2.580	2.620	2.097	348,000
2023-12-22	2.600	2.620	2.600	2.600	2.081	74,201
2023-12-21	2.600	2.620	2.560	2.560	2.049	157,145
2023-12-20	2.580	2.620	2.580	2.600	2.081	163,801
2023-12-19	2.620	2.660	2.560	2.560	2.049	345,393
2023-12-18	2.560	2.620	2.540	2.580	2.065	392,020
2023-12-15	2.520	2.580	2.520	2.560	2.049	175,802
2023-12-14	2.480	2.540	2.480	2.500	2.001	363,201
2023-12-13	2.500	2.860	2.460	2.460	1.969	7,226,104
2023-12-12	2.500	2.540	2.480	2.500	2.001	160,800
2023-12-08	2.520	2.540	2.500	2.500	2.001	199,005
2023-12-07	2.600	2.620	2.460	2.480	1.985	923,501
2023-12-06	2.580	2.620	2.500	2.580	2.065	735,235
2023-12-04	2.700	2.700	2.580	2.600	2.081	859,247
2023-12-01	2.740	2.740	2.620	2.700	2.161	236,625
2023-11-30	2.680	2.740	2.640	2.740	2.193	276,706
2023-11-29	2.780	2.800	2.660	2.720	2.177	242,513
2023-11-28	2.760	2.800	2.720	2.740	2.193	78,550
2023-11-27	2.740	2.780	2.720	2.760	2.209	39,809
2023-11-24	2.780	2.780	2.700	2.740	2.193	67,102
2023-11-23	2.760	2.760	2.740	2.740	2.193	46,010
2023-11-22	2.780	2.800	2.740	2.760	2.209	18,335
2023-11-21	2.760	2.820	2.740	2.800	2.241	276,740
2023-11-20	2.780	2.800	2.700	2.740	2.193	231,611
2023-11-17	2.780	2.780	2.700	2.780	2.225	124,413
2023-11-16	2.800	2.800	2.740	2.740	2.193	119,017
2023-11-15	2.660	2.800	2.660	2.780	2.225	298,316
2023-11-14	2.680	2.700	2.600	2.660	2.129	216,240
2023-11-13	2.700	2.700	2.620	2.640	2.113	409,600
2023-11-10	2.720	2.720	2.620	2.680	2.145	258,526
2023-11-09	2.840	2.860	2.720	2.720	2.177	1,036,540
2023-11-08	2.840	2.900	2.820	2.820	2.257	815,600
2023-11-07	2.840	2.900	2.800	2.820	2.257	1,926,134
2023-11-06	2.800	2.980	2.760	2.860	2.289	7,177,760
2023-11-03	2.460	2.460	2.440	2.460	1.969	43,900
2023-11-02	2.420	2.460	2.420	2.460	1.969	38,702
2023-11-01	2.440	2.440	2.380	2.420	1.937	3,950
2023-10-31	2.500	2.500	2.360	2.400	1.921	64,446
2023-10-30	2.340	2.500	2.300	2.480	1.985	82,935

← NewerPage 12 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.