Applicad Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-02	2.800	2.820	2.680	2.780	2.113	406,943
2023-04-28	2.800	2.840	2.760	2.800	2.128	118,182
2023-04-27	2.840	2.840	2.760	2.800	2.128	39,559
2023-04-26	2.800	2.840	2.760	2.800	2.128	74,006
2023-04-25	2.880	2.880	2.720	2.740	2.082	324,902
2023-04-24	2.880	2.880	2.840	2.840	2.158	59,800
2023-04-21	2.860	2.880	2.840	2.880	2.189	10,400
2023-04-20	2.920	2.920	2.820	2.880	2.189	259,600
2023-04-19	2.860	2.940	2.860	2.900	2.204	42,200
2023-04-18	2.900	2.920	2.820	2.880	2.189	61,301
2023-04-17	2.880	2.940	2.880	2.920	2.219	18,801
2023-04-12	2.900	2.940	2.900	2.920	2.219	17,300
2023-04-11	2.920	2.920	2.860	2.900	2.204	95,601
2023-04-10	2.880	2.920	2.860	2.900	2.204	99,348
2023-04-07	2.880	2.900	2.820	2.840	2.158	77,691
2023-04-05	2.920	2.980	2.840	2.840	2.158	214,842
2023-04-04	2.960	2.960	2.900	2.920	2.219	82,315
2023-04-03	2.980	3.000	2.960	3.000	2.280	57,570
2023-03-31	3.040	3.040	2.980	2.980	2.265	70,105
2023-03-30	3.060	3.060	3.000	3.000	2.280	51,805
2023-03-29	3.040	3.080	3.020	3.060	2.326	131,224
2023-03-28	3.000	3.040	3.000	3.040	2.310	37,604
2023-03-27	3.080	3.080	3.000	3.000	2.280	29,000
2023-03-24	3.020	3.020	3.000	3.020	2.295	82,904
2023-03-23	3.040	3.080	3.000	3.020	2.295	218,313
2023-03-22	2.860	3.020	2.860	3.020	2.295	351,573
2023-03-21	2.820	2.920	2.820	2.920	2.219	112,111
2023-03-20	3.000	3.040	2.800	2.820	2.143	849,331
2023-03-17	2.840	2.960	2.780	2.940	2.234	672,209
2023-03-16	2.860	2.860	2.540	2.780	2.113	3,497,695
2023-03-15	2.760	2.960	2.760	2.880	2.189	1,814,415
2023-03-14	2.780	2.900	2.740	2.740	2.082	617,888
2023-03-13	2.820	2.900	2.680	2.820	2.143	2,856,860
2023-03-10	3.200	3.240	2.800	2.880	2.189	5,553,165
2023-03-09	3.320	3.360	3.240	3.240	2.462	165,475
2023-03-08	3.300	3.320	3.220	3.280	2.493	132,930
2023-03-07	3.460	3.480	2.500	3.320	2.523	1,129,293
2023-03-03	3.580	3.620	3.500	3.500	2.660	480,974
2023-03-02	3.700	3.700	3.600	3.600	2.736	317,060
2023-03-01	3.620	3.700	3.600	3.700	2.812	954,503
2023-02-28	3.660	3.680	3.600	3.620	2.751	795,004
2023-02-27	3.660	3.680	3.500	3.660	2.781	1,333,311
2023-02-24	3.720	3.720	3.660	3.700	2.812	338,106
2023-02-23	3.700	3.720	3.660	3.700	2.812	211,823
2023-02-22	3.720	3.720	3.620	3.720	2.827	1,476,770
2023-02-21	3.780	3.800	3.700	3.720	2.827	1,521,550
2023-02-20	3.760	3.900	3.740	3.800	2.888	5,976,817
2023-02-17	3.700	3.860	3.680	3.780	2.873	2,537,214
2023-02-16	3.700	3.820	3.640	3.740	2.842	3,648,005
2023-02-15	3.720	3.720	3.600	3.660	2.781	1,235,470
2023-02-14	3.720	3.740	3.600	3.720	2.827	1,423,000
2023-02-13	3.800	3.880	3.680	3.720	2.827	4,265,061
2023-02-10	3.720	3.860	3.680	3.760	2.857	3,377,007
2023-02-09	3.580	3.760	3.500	3.760	2.857	10,487,960
2023-02-08	3.340	3.780	3.340	3.580	2.721	23,739,039
2023-02-07	3.320	3.380	3.280	3.340	2.538	337,400
2023-02-06	3.320	3.420	3.280	3.280	2.493	684,597
2023-02-03	3.420	3.460	3.340	3.340	2.538	752,350
2023-02-02	3.200	3.640	3.200	3.400	2.584	14,771,740
2023-02-01	3.160	3.200	3.140	3.160	2.401	375,224

← NewerPage 15 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.