Applicad Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	3.760	3.940	3.600	3.760	2.857	60,425,727
2022-08-04	3.420	3.580	3.420	3.540	2.690	4,315,408
2022-08-03	3.440	3.480	3.340	3.380	2.569	1,825,910
2022-08-02	3.440	3.640	3.380	3.440	2.614	10,245,370
2022-08-01	3.400	3.480	3.300	3.420	2.599	4,922,544
2022-07-27	3.600	3.600	3.280	3.360	2.553	6,299,869
2022-07-26	2.980	3.900	2.980	3.640	2.766	44,469,367
2022-07-25	3.020	3.020	2.980	3.000	2.280	245,529
2022-07-22	3.020	3.040	2.920	3.040	2.310	830,743
2022-07-21	3.000	3.020	2.960	2.980	2.265	477,100
2022-07-20	3.040	3.140	2.980	3.020	2.295	378,829
2022-07-19	3.040	3.040	3.000	3.040	2.310	168,117
2022-07-18	3.040	3.040	3.000	3.040	2.310	125,805
2022-07-15	3.000	3.040	2.960	3.040	2.310	176,351
2022-07-14	3.020	3.040	2.980	3.000	2.280	149,538
2022-07-12	3.020	3.060	3.020	3.020	2.295	117,221
2022-07-11	3.000	3.040	3.000	3.040	2.310	152,103
2022-07-08	3.100	3.100	2.960	3.040	2.310	555,100
2022-07-07	3.060	3.120	3.060	3.080	2.341	259,260
2022-07-06	3.100	3.100	2.980	3.040	2.310	259,672
2022-07-05	3.040	3.200	2.960	3.060	2.326	1,215,573
2022-07-04	3.220	3.240	2.980	3.040	2.310	1,663,469
2022-07-01	3.240	3.240	3.180	3.220	2.447	503,865
2022-06-30	3.340	3.400	3.200	3.200	2.432	2,447,879
2022-06-29	3.380	3.560	3.380	3.420	2.599	577,233
2022-06-28	3.380	3.440	3.380	3.420	2.599	295,680
2022-06-27	3.420	3.460	3.380	3.420	2.599	266,001
2022-06-24	3.460	3.500	3.360	3.360	2.553	509,780
2022-06-23	3.460	3.540	3.420	3.460	2.629	142,835
2022-06-22	3.540	3.540	3.440	3.500	2.660	230,800
2022-06-21	3.640	3.640	3.500	3.500	2.660	541,130
2022-06-20	3.440	3.700	3.420	3.520	2.675	785,260
2022-06-17	3.460	3.520	3.400	3.500	2.660	380,711
2022-06-16	3.500	3.740	3.420	3.440	2.614	619,843
2022-06-15	3.480	3.540	3.400	3.440	2.614	184,315
2022-06-14	3.460	3.540	3.400	3.480	2.645	405,463
2022-06-13	3.600	3.640	3.400	3.500	2.660	1,278,904
2022-06-10	3.720	3.840	3.620	3.660	2.781	2,093,818
2022-06-09	3.780	3.780	3.700	3.720	2.827	590,102
2022-06-08	3.780	3.820	3.740	3.760	2.857	299,400
2022-06-07	3.780	3.840	3.760	3.800	2.888	525,001
2022-06-06	3.820	3.840	3.740	3.780	2.873	305,010
2022-06-02	3.740	3.820	3.740	3.780	2.873	196,162
2022-06-01	3.820	3.880	3.740	3.740	2.842	844,013
2022-05-31	3.840	3.840	3.700	3.820	2.903	312,800
2022-05-30	3.800	3.880	3.800	3.840	2.918	156,955
2022-05-27	3.920	3.920	3.800	3.820	2.903	655,700
2022-05-26	3.920	3.940	3.860	3.920	2.979	1,140,510
2022-05-25	3.820	3.980	3.780	3.860	2.933	1,057,220
2022-05-24	3.780	3.880	3.780	3.780	2.873	202,941
2022-05-23	3.740	3.820	3.740	3.780	2.873	245,153
2022-05-20	3.800	3.820	3.760	3.780	2.873	210,900
2022-05-19	3.760	3.820	3.720	3.740	2.842	389,200
2022-05-18	3.800	3.820	3.740	3.800	2.888	480,600
2022-05-17	3.540	3.760	3.520	3.680	2.797	1,625,900
2022-05-13	3.880	3.880	3.740	3.820	2.903	719,800
2022-05-12	3.880	3.920	3.780	3.800	2.888	1,245,400
2022-05-11	4.020	4.100	3.920	3.920	2.979	988,100
2022-05-10	3.780	4.020	3.780	4.020	3.055	1,629,300
2022-05-09	3.840	3.900	3.700	3.820	2.903	2,529,100

← NewerPage 18 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.