Applicad Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	2.760	2.780	2.720	2.780	2.225	118,602
2023-07-27	2.760	2.780	2.740	2.780	2.225	81,702
2023-07-26	2.760	2.780	2.720	2.760	2.209	42,201
2023-07-25	2.780	2.800	2.740	2.740	2.193	47,600
2023-07-24	2.820	2.820	2.760	2.800	2.241	97,200
2023-07-21	2.820	2.860	2.780	2.800	2.241	80,201
2023-07-20	2.860	2.860	2.820	2.860	2.289	18,700
2023-07-19	2.820	2.860	2.800	2.860	2.289	29,100
2023-07-18	2.820	2.860	2.800	2.800	2.241	70,997
2023-07-17	2.800	2.900	2.800	2.820	2.257	146,708
2023-07-14	2.780	2.880	2.780	2.840	2.273	242,302
2023-07-13	2.700	2.800	2.700	2.780	2.225	60,400
2023-07-12	2.700	2.700	2.660	2.680	2.145	122,100
2023-07-11	2.660	2.740	2.660	2.700	2.161	181,545
2023-07-10	2.780	2.800	2.600	2.640	2.113	605,043
2023-07-07	2.800	2.800	2.700	2.780	2.225	207,812
2023-07-06	2.820	2.820	2.760	2.800	2.241	175,326
2023-07-05	2.840	2.880	2.820	2.840	2.273	73,400
2023-07-04	2.820	2.920	2.820	2.840	2.273	87,480
2023-07-03	2.840	2.860	2.800	2.820	2.257	88,113
2023-06-30	2.800	2.900	2.780	2.840	2.273	248,800
2023-06-29	2.760	2.820	2.760	2.820	2.257	100,000
2023-06-28	2.800	2.840	2.740	2.740	2.193	271,503
2023-06-27	2.820	2.840	2.800	2.800	2.241	140,300
2023-06-26	2.840	2.840	2.680	2.840	2.273	639,001
2023-06-23	2.900	2.900	2.800	2.840	2.273	332,611
2023-06-22	2.900	2.920	2.840	2.920	2.337	293,500
2023-06-21	2.980	2.980	2.860	2.880	2.305	403,752
2023-06-20	2.980	3.000	2.940	2.960	2.369	73,700
2023-06-19	3.000	3.000	2.940	2.960	2.369	248,622
2023-06-16	3.000	3.000	2.940	2.980	2.385	155,600
2023-06-15	3.020	3.020	2.940	2.960	2.369	272,803
2023-06-14	3.040	3.080	2.980	2.980	2.385	567,600
2023-06-13	3.100	3.140	3.060	3.060	2.449	391,800
2023-06-12	3.060	3.120	3.040	3.100	2.481	1,492,259
2023-06-09	2.960	3.100	2.920	3.100	2.481	1,753,057
2023-06-08	2.940	2.960	2.900	2.920	2.337	484,400
2023-06-07	2.980	2.980	2.940	2.960	2.369	535,651
2023-06-06	3.000	3.000	2.960	2.980	2.385	343,968
2023-06-02	3.060	3.060	2.980	3.020	2.417	290,600
2023-06-01	3.140	3.140	3.020	3.040	2.433	430,500
2023-05-31	3.120	3.140	3.060	3.120	2.497	325,404
2023-05-30	3.160	3.160	3.120	3.120	2.497	108,519
2023-05-29	3.220	3.220	3.120	3.120	2.497	597,641
2023-05-26	3.300	3.300	3.220	3.240	2.593	424,434
2023-05-25	3.160	3.260	3.080	3.260	2.609	848,733
2023-05-24	3.000	3.280	2.980	3.160	2.529	3,841,856
2023-05-23	2.880	3.000	2.880	3.000	2.401	328,200
2023-05-22	2.860	2.880	2.760	2.880	2.305	382,511
2023-05-19	2.980	2.980	2.820	2.840	2.273	337,902
2023-05-18	3.000	3.020	2.960	3.000	2.401	125,182
2023-05-17	2.980	3.040	2.960	3.000	2.401	208,501
2023-05-16	3.000	3.020	2.960	3.000	2.401	266,309
2023-05-15	3.020	3.020	2.980	2.980	2.385	230,030
2023-05-12	3.040	3.040	2.940	3.000	2.401	486,938
2023-05-11	3.020	3.080	2.980	3.020	2.417	369,418
2023-05-10	3.000	3.060	2.940	3.000	2.401	838,914
2023-05-09	3.000	3.080	2.960	2.980	2.385	416,276
2023-05-08	2.880	3.240	2.860	3.000	2.401	5,137,300
2023-05-03	2.680	2.700	2.580	2.680	2.145	314,247

← NewerPage 14 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.