Applicad Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	3.360	3.380	3.320	3.360	2.553	284,000
2022-11-02	3.380	3.380	3.320	3.340	2.538	412,002
2022-11-01	3.400	3.400	3.340	3.340	2.538	159,300
2022-10-31	3.400	3.460	3.340	3.360	2.553	412,715
2022-10-28	3.380	3.420	3.340	3.360	2.553	397,100
2022-10-27	3.360	3.360	3.320	3.360	2.553	482,013
2022-10-26	3.380	3.380	3.340	3.340	2.538	484,101
2022-10-25	3.380	3.400	3.340	3.360	2.553	291,703
2022-10-21	3.340	3.420	3.340	3.360	2.553	538,750
2022-10-20	3.400	3.440	3.340	3.340	2.538	633,900
2022-10-19	3.420	3.480	3.340	3.340	2.538	6,022,863
2022-10-18	3.280	3.520	3.280	3.420	2.599	19,767,221
2022-10-17	3.300	3.320	3.220	3.300	2.508	155,100
2022-10-12	3.220	3.280	3.200	3.260	2.477	180,215
2022-10-11	3.220	3.380	3.180	3.220	2.447	557,280
2022-10-10	3.220	3.240	3.160	3.200	2.432	189,207
2022-10-07	3.240	3.240	3.200	3.240	2.462	191,024
2022-10-06	3.120	3.260	3.120	3.240	2.462	598,911
2022-10-05	3.100	3.220	3.100	3.100	2.356	320,964
2022-10-04	3.080	3.160	3.060	3.060	2.326	134,310
2022-10-03	3.100	3.160	3.040	3.060	2.326	400,350
2022-09-30	3.100	3.160	3.100	3.100	2.356	61,500
2022-09-29	3.160	3.200	3.100	3.100	2.356	443,468
2022-09-28	3.140	3.480	3.140	3.140	2.386	1,299,806
2022-09-27	3.180	3.200	3.100	3.120	2.371	400,011
2022-09-26	3.260	3.260	3.160	3.160	2.401	302,938
2022-09-23	3.280	3.320	3.240	3.240	2.462	527,301
2022-09-22	3.260	3.280	3.240	3.280	2.493	1,074,350
2022-09-21	3.280	3.360	3.260	3.280	2.493	417,960
2022-09-20	3.320	3.340	3.240	3.280	2.493	434,110
2022-09-19	3.300	3.340	3.240	3.260	2.477	486,431
2022-09-16	3.360	3.360	3.300	3.300	2.508	658,550
2022-09-15	3.440	3.460	3.360	3.380	2.569	344,248
2022-09-14	3.400	3.440	3.400	3.440	2.614	226,350
2022-09-13	3.420	3.480	3.400	3.420	2.599	462,300
2022-09-12	3.460	3.460	3.400	3.400	2.584	225,693
2022-09-09	3.440	3.460	3.400	3.440	2.614	271,645
2022-09-08	3.520	3.520	3.420	3.420	2.599	318,672
2022-09-07	3.500	3.560	3.480	3.480	2.645	309,900
2022-09-06	3.420	3.540	3.420	3.500	2.660	350,401
2022-09-05	3.480	3.480	3.420	3.420	2.599	176,000
2022-09-02	3.500	3.500	3.420	3.480	2.645	457,400
2022-09-01	3.540	3.560	3.440	3.460	2.629	499,904
2022-08-31	3.540	3.620	3.500	3.540	2.690	954,860
2022-08-30	3.540	3.580	3.500	3.560	2.705	436,100
2022-08-29	3.400	3.540	3.400	3.500	2.660	578,140
2022-08-26	3.540	3.600	3.520	3.540	2.690	772,526
2022-08-25	3.480	3.560	3.480	3.540	2.690	1,015,478
2022-08-24	3.520	3.560	3.460	3.500	2.660	760,831
2022-08-23	3.520	3.580	3.460	3.520	2.675	1,417,721
2022-08-22	3.460	3.540	3.440	3.520	2.675	1,159,113
2022-08-19	3.440	3.600	3.440	3.440	2.614	1,483,407
2022-08-18	3.400	3.580	3.380	3.440	2.614	2,946,542
2022-08-17	3.320	3.440	3.320	3.360	2.553	648,450
2022-08-16	3.300	3.460	3.300	3.320	2.523	1,746,131
2022-08-15	3.380	3.380	3.220	3.260	2.477	1,181,790
2022-08-11	3.480	3.600	3.300	3.300	2.508	11,008,740
2022-08-10	3.600	3.680	3.460	3.460	2.629	6,464,720
2022-08-09	3.660	3.860	3.640	3.780	2.873	8,817,789
2022-08-08	3.900	4.020	3.660	3.660	2.781	24,037,820

← NewerPage 17 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.