Applicad Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	3.920	3.920	3.820	3.880	2.949	1,390,500
2022-05-05	4.140	4.180	3.920	3.940	2.994	3,294,200
2022-05-03	4.560	4.820	4.320	4.320	3.116	13,237,400
2022-04-29	4.340	4.660	4.320	4.660	3.362	14,642,500
2022-04-28	4.220	4.340	4.220	4.300	3.102	1,520,200
2022-04-27	4.300	4.300	4.160	4.240	3.059	1,426,900
2022-04-26	4.320	4.400	4.260	4.280	3.088	2,119,800
2022-04-25	4.240	4.360	4.240	4.320	3.116	1,178,700
2022-04-22	4.420	4.440	4.240	4.300	3.102	2,715,500
2022-04-21	4.320	4.460	4.300	4.400	3.174	3,180,100
2022-04-20	4.380	4.440	4.300	4.300	3.102	2,463,500
2022-04-19	4.440	4.600	4.320	4.380	3.160	10,114,200
2022-04-18	4.160	4.540	4.160	4.440	3.203	15,820,700
2022-04-12	4.080	4.220	4.060	4.200	3.030	4,435,500
2022-04-11	4.160	4.220	4.100	4.120	2.972	2,801,900
2022-04-08	4.120	4.260	4.080	4.160	3.001	7,375,700
2022-04-07	4.080	4.120	4.000	4.120	2.972	2,745,000
2022-04-05	4.180	4.220	4.100	4.120	2.972	4,665,100
2022-04-04	4.120	4.260	4.120	4.160	3.001	7,283,400
2022-04-01	4.180	4.220	4.080	4.100	2.958	4,472,400
2022-03-31	4.140	4.220	4.120	4.160	3.001	7,973,300
2022-03-30	4.020	4.300	4.020	4.140	2.987	26,179,600
2022-03-29	3.960	4.100	3.960	4.040	2.914	1,955,300
2022-03-28	3.920	3.980	3.900	3.980	2.871	1,272,200
2022-03-25	4.080	4.100	3.960	3.980	2.871	4,595,100
2022-03-24	4.040	4.260	4.040	4.080	2.943	15,981,310
2022-03-23	4.060	4.100	4.020	4.060	2.785	2,237,022
2022-03-22	4.060	4.140	4.020	4.060	2.785	5,371,600
2022-03-21	4.040	4.120	4.000	4.020	2.757	3,027,000
2022-03-18	3.980	4.120	3.940	4.020	2.757	4,729,300
2022-03-17	4.000	4.020	3.920	3.940	2.702	3,299,600
2022-03-16	4.020	4.080	3.940	3.940	2.702	3,651,900
2022-03-15	4.000	4.180	3.920	3.980	2.730	18,060,301
2022-03-14	3.860	4.040	3.820	3.980	2.730	7,612,700
2022-03-11	3.900	4.100	3.840	3.840	2.634	19,963,699
2022-03-10	3.720	3.940	3.680	3.920	2.689	11,836,400
2022-03-09	3.600	3.680	3.460	3.680	2.524	2,000,200
2022-03-08	3.660	3.760	3.400	3.560	2.442	5,150,400
2022-03-07	3.760	3.960	3.620	3.660	2.510	13,745,300
2022-03-04	3.680	3.920	3.620	3.820	2.620	15,718,300
2022-03-03	3.680	3.720	3.620	3.680	2.524	1,887,300
2022-03-02	3.720	3.760	3.580	3.660	2.510	2,381,700
2022-03-01	3.740	3.860	3.680	3.720	2.551	6,235,000
2022-02-28	3.580	3.820	3.460	3.740	2.565	8,615,500
2022-02-25	3.420	3.500	3.420	3.440	2.359	355,300
2022-02-24	3.580	3.580	3.380	3.420	2.346	3,048,800
2022-02-23	3.520	3.620	3.520	3.580	2.455	2,180,800
2022-02-22	3.500	3.540	3.480	3.500	2.400	868,200
2022-02-21	3.480	3.680	3.480	3.540	2.428	3,403,300
2022-02-18	3.500	3.540	3.460	3.480	2.387	1,181,700
2022-02-17	3.560	3.560	3.480	3.500	2.400	1,466,500
2022-02-15	3.420	3.540	3.400	3.480	2.387	743,800
2022-02-14	3.460	3.520	3.320	3.400	2.332	1,535,900
2022-02-11	3.500	3.540	3.460	3.460	2.373	688,300
2022-02-10	3.600	3.600	3.520	3.520	2.414	585,500
2022-02-09	3.620	3.660	3.560	3.560	2.442	1,137,200
2022-02-08	3.560	3.680	3.560	3.600	2.469	1,131,600
2022-02-07	3.600	3.640	3.500	3.540	2.428	736,400
2022-02-04	3.620	3.660	3.580	3.580	2.455	1,036,800
2022-02-03	3.700	3.760	3.640	3.660	2.510	2,400,200

← NewerPage 19 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.