Applicad Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	3.200	3.200	3.140	3.160	2.401	224,343
2023-01-30	3.200	3.220	3.160	3.160	2.401	323,206
2023-01-27	3.160	3.200	3.160	3.200	2.432	164,258
2023-01-26	3.240	3.240	3.160	3.160	2.401	244,819
2023-01-25	3.200	3.240	3.180	3.240	2.462	185,722
2023-01-24	3.180	3.260	3.160	3.200	2.432	440,620
2023-01-23	3.260	3.280	3.160	3.160	2.401	434,244
2023-01-20	3.260	3.260	3.220	3.240	2.462	206,700
2023-01-19	3.240	3.280	3.220	3.240	2.462	258,660
2023-01-18	3.240	3.280	3.220	3.240	2.462	103,850
2023-01-17	3.200	3.300	3.200	3.280	2.493	133,900
2023-01-16	3.260	3.300	3.200	3.200	2.432	49,415
2023-01-13	3.300	3.300	3.220	3.220	2.447	384,665
2023-01-12	3.320	3.320	3.240	3.280	2.493	146,907
2023-01-11	3.200	3.420	3.200	3.300	2.508	998,065
2023-01-10	3.220	3.240	3.200	3.200	2.432	85,103
2023-01-09	3.180	3.240	3.180	3.220	2.447	131,626
2023-01-06	3.220	3.220	3.160	3.200	2.432	220,102
2023-01-05	3.180	3.220	3.180	3.220	2.447	184,114
2023-01-04	3.200	3.220	3.160	3.200	2.432	125,600
2023-01-03	3.220	3.220	3.180	3.220	2.447	119,300
2022-12-30	3.220	3.220	3.200	3.220	2.447	56,600
2022-12-29	3.180	3.200	3.160	3.200	2.432	83,250
2022-12-28	3.180	3.240	3.140	3.200	2.432	148,500
2022-12-27	3.200	3.220	3.180	3.180	2.417	79,158
2022-12-26	3.220	3.220	3.180	3.200	2.432	28,100
2022-12-23	3.160	3.200	3.160	3.180	2.417	55,005
2022-12-22	3.140	3.140	3.120	3.120	2.371	101,800
2022-12-21	3.120	3.180	3.120	3.160	2.401	123,300
2022-12-20	3.180	3.180	3.100	3.120	2.371	147,461
2022-12-19	3.140	3.180	3.140	3.180	2.417	38,400
2022-12-16	3.180	3.180	3.140	3.140	2.386	192,501
2022-12-15	3.220	3.220	3.120	3.180	2.417	364,105
2022-12-14	3.200	3.220	3.180	3.220	2.447	234,102
2022-12-13	3.200	3.240	3.200	3.200	2.432	98,200
2022-12-09	3.220	3.220	3.180	3.200	2.432	162,629
2022-12-08	3.180	3.220	3.160	3.220	2.447	42,105
2022-12-07	3.200	3.200	3.180	3.200	2.432	137,609
2022-12-06	3.220	3.240	3.200	3.200	2.432	188,059
2022-12-02	3.220	3.220	3.200	3.220	2.447	82,906
2022-12-01	3.200	3.220	3.160	3.220	2.447	108,802
2022-11-30	3.200	3.220	3.180	3.200	2.432	70,800
2022-11-29	3.180	3.340	3.160	3.200	2.432	415,900
2022-11-28	3.160	3.180	3.160	3.160	2.401	24,726
2022-11-25	3.160	3.160	3.120	3.140	2.386	38,500
2022-11-24	3.160	3.160	3.060	3.140	2.386	333,666
2022-11-23	3.180	3.180	3.120	3.140	2.386	116,700
2022-11-22	3.120	3.180	3.120	3.140	2.386	230,201
2022-11-21	3.120	3.180	3.100	3.120	2.371	113,709
2022-11-18	3.200	3.200	3.140	3.160	2.401	184,400
2022-11-17	3.200	3.200	3.160	3.180	2.417	64,730
2022-11-16	3.180	3.200	3.140	3.200	2.432	229,505
2022-11-15	3.180	3.200	3.140	3.200	2.432	139,400
2022-11-14	3.280	3.280	3.160	3.200	2.432	423,400
2022-11-11	3.340	3.340	3.220	3.320	2.523	378,600
2022-11-10	3.340	3.340	3.320	3.320	2.523	125,160
2022-11-09	3.360	3.380	3.320	3.340	2.538	398,500
2022-11-08	3.380	3.380	3.320	3.360	2.553	216,600
2022-11-07	3.400	3.400	3.340	3.360	2.553	221,800
2022-11-04	3.360	3.400	3.360	3.380	2.569	220,300

← NewerPage 16 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.