Applicad Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	2.720	2.720	2.700	2.700	2.700	225,110
2026-07-16	2.680	2.740	2.680	2.720	2.720	170,312
2026-07-15	2.720	2.740	2.680	2.680	2.680	195,501
2026-07-14	2.620	2.700	2.600	2.700	2.700	494,911
2026-07-13	2.640	2.640	2.560	2.620	2.620	239,920
2026-07-10	2.540	2.620	2.540	2.620	2.620	516,246
2026-07-09	2.520	2.540	2.520	2.520	2.520	62,101
2026-07-08	2.520	2.540	2.500	2.520	2.520	171,819
2026-07-07	2.540	2.540	2.520	2.520	2.520	123,303
2026-07-06	2.520	2.540	2.520	2.520	2.520	85,100
2026-07-03	2.520	2.520	2.500	2.520	2.520	140,517
2026-07-02	2.480	2.520	2.480	2.520	2.520	109,036
2026-07-01	2.520	2.520	2.460	2.480	2.480	325,800
2026-06-30	2.540	2.540	2.480	2.520	2.520	210,700
2026-06-29	2.520	2.540	2.500	2.540	2.540	192,800
2026-06-26	2.520	2.520	2.480	2.500	2.500	102,025
2026-06-25	2.520	2.520	2.480	2.480	2.480	142,409
2026-06-24	2.520	2.520	2.480	2.500	2.500	91,612
2026-06-23	2.540	2.560	2.500	2.520	2.520	271,600
2026-06-22	2.520	2.560	2.500	2.540	2.540	115,102
2026-06-19	2.560	2.560	2.520	2.560	2.560	237,200
2026-06-18	2.560	2.580	2.540	2.560	2.560	108,001
2026-06-17	2.580	2.580	2.540	2.560	2.560	203,700
2026-06-16	2.580	2.580	2.540	2.580	2.580	153,601
2026-06-15	2.500	2.580	2.500	2.580	2.580	334,305
2026-06-12	2.500	2.500	2.460	2.500	2.500	73,206
2026-06-11	2.480	2.520	2.480	2.500	2.500	64,723
2026-06-10	2.500	2.500	2.440	2.500	2.500	124,186
2026-06-09	2.520	2.520	2.480	2.500	2.500	162,401
2026-06-08	2.520	2.520	2.460	2.520	2.520	145,611
2026-06-05	2.520	2.520	2.480	2.520	2.520	367,400
2026-06-04	2.540	2.540	2.460	2.520	2.520	436,367
2026-06-02	2.540	2.580	2.520	2.540	2.540	101,891
2026-05-29	2.600	2.600	2.540	2.540	2.540	336,280
2026-05-28	2.500	2.580	2.480	2.560	2.560	512,600
2026-05-27	2.440	2.480	2.420	2.480	2.480	311,910
2026-05-26	2.440	2.440	2.400	2.440	2.440	244,390
2026-05-25	2.440	2.440	2.400	2.440	2.440	225,501
2026-05-22	2.440	2.460	2.440	2.440	2.440	94,201
2026-05-21	2.440	2.460	2.420	2.440	2.440	79,710
2026-05-20	2.440	2.460	2.400	2.440	2.440	115,500
2026-05-19	2.440	2.460	2.380	2.420	2.420	205,400
2026-05-18	2.420	2.460	2.400	2.440	2.440	98,400
2026-05-15	2.440	2.460	2.420	2.440	2.440	318,600
2026-05-14	2.400	2.480	2.400	2.460	2.460	251,202
2026-05-13	2.560	2.560	2.380	2.400	2.400	565,402
2026-05-12	2.620	2.620	2.540	2.540	2.540	140,901
2026-05-11	2.620	2.620	2.560	2.600	2.600	246,150
2026-05-08	2.620	2.660	2.600	2.620	2.620	377,900
2026-05-07	2.520	2.660	2.520	2.620	2.620	1,034,560
2026-05-06	2.820	2.840	2.760	2.800	2.570	2,004,139
2026-05-05	2.820	2.840	2.760	2.820	2.588	1,691,462
2026-04-30	2.800	2.840	2.800	2.800	2.570	100,610
2026-04-29	2.820	2.860	2.800	2.840	2.607	647,105
2026-04-28	2.820	2.860	2.800	2.840	2.607	535,942
2026-04-27	2.820	2.820	2.780	2.820	2.588	332,774
2026-04-24	2.800	2.800	2.740	2.760	2.533	783,000
2026-04-23	2.800	2.820	2.780	2.780	2.552	504,518
2026-04-22	2.860	2.860	2.780	2.780	2.552	443,980
2026-04-21	2.880	2.880	2.820	2.840	2.607	275,103

← NewerPage 2 of 21 · 1,214 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.