Applicad Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	2.280	2.340	2.260	2.340	1.873	29,823
2023-10-26	2.340	2.360	2.260	2.300	1.841	143,148
2023-10-25	2.420	2.460	2.340	2.340	1.873	98,937
2023-10-24	2.420	2.520	2.400	2.400	1.921	112,200
2023-10-20	2.560	2.560	2.440	2.460	1.969	172,812
2023-10-19	2.560	2.560	2.520	2.560	2.049	14,156
2023-10-18	2.560	2.560	2.520	2.560	2.049	15,300
2023-10-17	2.560	2.580	2.560	2.560	2.049	30,200
2023-10-16	2.580	2.580	2.520	2.560	2.049	22,399
2023-10-12	2.520	2.580	2.520	2.580	2.065	13,600
2023-10-11	2.500	2.580	2.500	2.560	2.049	108,229
2023-10-10	2.420	2.520	2.420	2.500	2.001	60,516
2023-10-09	2.460	2.460	2.380	2.400	1.921	323,062
2023-10-06	2.500	2.520	2.440	2.500	2.001	271,873
2023-10-05	2.540	2.540	2.460	2.460	1.969	430,997
2023-10-04	2.540	2.580	2.540	2.560	2.049	59,930
2023-10-03	2.600	2.600	2.540	2.540	2.033	157,604
2023-10-02	2.600	2.620	2.600	2.600	2.081	100,626
2023-09-29	2.600	2.640	2.580	2.600	2.081	80,752
2023-09-28	2.620	2.660	2.580	2.580	2.065	300,701
2023-09-27	2.620	2.620	2.580	2.620	2.097	103,909
2023-09-26	2.660	2.660	2.580	2.620	2.097	418,139
2023-09-25	2.720	2.720	2.660	2.680	2.145	47,100
2023-09-22	2.700	2.720	2.660	2.720	2.177	16,500
2023-09-21	2.700	2.700	2.680	2.680	2.145	74,000
2023-09-20	2.720	2.720	2.640	2.700	2.161	320,551
2023-09-19	2.700	2.740	2.700	2.700	2.161	99,200
2023-09-18	2.740	2.760	2.720	2.740	2.193	44,036
2023-09-15	2.760	2.760	2.720	2.740	2.193	23,300
2023-09-14	2.740	2.760	2.740	2.740	2.193	84,100
2023-09-13	2.800	2.800	2.740	2.740	2.193	119,007
2023-09-12	2.760	2.780	2.760	2.780	2.225	121,502
2023-09-11	2.780	2.820	2.740	2.740	2.193	303,500
2023-09-08	2.800	2.860	2.780	2.780	2.225	527,022
2023-09-07	2.780	2.800	2.780	2.800	2.241	170,254
2023-09-06	2.780	2.800	2.760	2.760	2.209	76,700
2023-09-05	2.800	2.820	2.760	2.800	2.241	96,713
2023-09-04	2.800	2.820	2.760	2.800	2.241	137,930
2023-09-01	2.800	2.820	2.800	2.800	2.241	504,521
2023-08-31	2.820	2.840	2.780	2.800	2.241	619,256
2023-08-30	2.820	2.860	2.780	2.820	2.257	643,738
2023-08-29	2.820	3.000	2.760	2.800	2.241	1,610,740
2023-08-28	2.840	2.840	2.780	2.820	2.257	129,493
2023-08-25	2.840	2.860	2.820	2.820	2.257	132,400
2023-08-24	2.720	2.880	2.720	2.840	2.273	1,006,630
2023-08-23	2.720	2.760	2.660	2.740	2.193	412,805
2023-08-22	2.700	2.720	2.680	2.700	2.161	332,377
2023-08-21	2.720	2.720	2.660	2.680	2.145	252,710
2023-08-18	2.720	2.740	2.680	2.720	2.177	85,415
2023-08-17	2.700	2.740	2.680	2.740	2.193	147,900
2023-08-16	2.680	2.720	2.680	2.700	2.161	145,701
2023-08-15	2.700	2.700	2.640	2.660	2.129	319,609
2023-08-11	2.720	2.740	2.700	2.720	2.177	278,700
2023-08-10	2.740	2.760	2.720	2.720	2.177	320,701
2023-08-09	2.720	2.780	2.720	2.720	2.177	562,900
2023-08-08	2.920	3.000	2.700	2.700	2.161	1,922,715
2023-08-07	2.900	3.180	2.900	2.900	2.321	8,432,891
2023-08-04	2.700	2.740	2.700	2.740	2.193	154,100
2023-08-03	2.740	2.740	2.700	2.720	2.177	103,100
2023-08-02	2.740	2.760	2.740	2.740	2.193	52,100

← NewerPage 13 of 21 · 1,215 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.