Applicad Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-02	3.640	3.800	3.580	3.700	2.538	4,666,100
2022-02-01	3.600	3.640	3.540	3.620	2.483	963,600
2022-01-31	3.520	3.620	3.480	3.600	2.469	917,500
2022-01-28	3.500	3.520	3.460	3.500	2.400	1,370,100
2022-01-27	3.560	3.600	3.300	3.420	2.346	5,648,000
2022-01-26	3.640	3.760	3.540	3.560	2.442	3,105,900
2022-01-25	3.580	3.680	3.560	3.600	2.469	2,274,400
2022-01-24	3.560	3.660	3.560	3.560	2.442	1,939,000
2022-01-21	3.640	3.720	3.500	3.540	2.428	6,788,800
2022-01-20	4.020	4.080	3.700	3.700	2.538	10,223,000
2022-01-19	4.300	4.360	4.020	4.060	2.785	5,280,100
2022-01-18	4.280	4.320	4.220	4.300	2.949	2,255,200
2022-01-17	4.280	4.300	4.200	4.260	2.922	3,881,700
2022-01-14	4.440	4.460	4.200	4.240	2.908	8,330,000
2022-01-13	4.520	4.560	4.400	4.420	3.031	7,924,100
2022-01-12	4.660	4.660	4.460	4.480	3.073	8,450,300
2022-01-11	5.000	5.150	4.560	4.580	3.141	18,305,500
2022-01-10	4.540	5.100	4.540	5.100	3.498	28,523,100
2022-01-07	4.460	4.580	4.440	4.500	3.086	2,474,600
2022-01-06	4.620	4.620	4.460	4.460	3.059	4,039,500
2022-01-05	4.420	4.720	4.420	4.680	3.210	9,932,700
2022-01-04	4.420	4.420	4.340	4.400	3.018	1,011,000
2021-12-30	4.420	4.520	4.360	4.360	2.990	2,520,900
2021-12-29	4.660	4.960	4.400	4.440	3.045	25,486,301
2021-12-28	4.260	4.520	4.260	4.420	3.031	7,389,900
2021-12-27	4.200	4.260	4.180	4.240	2.908	798,900
2021-12-24	4.260	4.260	4.160	4.160	2.853	788,800
2021-12-23	4.180	4.320	4.180	4.240	2.908	1,623,000
2021-12-22	4.120	4.220	4.120	4.140	2.839	1,154,000
2021-12-21	4.280	4.320	4.100	4.120	2.826	2,276,000
2021-12-20	4.320	4.460	4.240	4.240	2.908	3,886,600
2021-12-17	4.400	4.480	4.320	4.320	2.963	3,350,000
2021-12-16	4.520	4.560	4.380	4.400	3.018	4,289,700
2021-12-15	4.620	4.680	4.400	4.480	3.073	9,088,400
2021-12-14	4.260	5.150	4.240	4.540	3.114	65,866,203
2021-12-13	4.460	4.540	4.260	4.260	2.922	9,925,200
2021-12-09	4.020	4.560	4.020	4.400	3.018	27,211,500
2021-12-08	4.080	4.080	4.000	4.000	2.743	947,200
2021-12-07	4.060	4.100	4.000	4.000	2.743	1,299,100
2021-12-03	4.100	4.120	4.000	4.000	2.743	1,247,600
2021-12-02	4.100	4.180	4.000	4.040	2.771	2,648,100
2021-12-01	3.960	4.100	3.940	4.100	2.812	2,439,700
2021-11-30	4.040	4.240	3.900	3.960	2.716	9,433,800
2021-11-29	4.040	4.160	3.900	4.000	2.743	6,976,100
2021-11-26	4.300	4.300	3.960	3.960	2.716	6,415,000
2021-11-25	4.280	4.460	4.240	4.300	2.949	7,210,400
2021-11-24	4.400	4.580	4.220	4.260	2.922	13,127,100
2021-11-23	4.380	4.460	4.180	4.360	2.990	12,713,500
2021-11-22	4.800	4.960	4.300	4.360	2.990	56,004,602
2021-11-19	3.500	4.440	3.500	4.440	3.045	54,212,602
2021-11-18	3.460	3.500	3.400	3.420	2.346	1,053,900
2021-11-17	3.440	3.500	3.400	3.420	2.346	1,798,200
2021-11-16	3.560	3.560	3.440	3.440	2.359	446,500
2021-11-15	3.620	3.660	3.500	3.560	2.442	424,200
2021-11-12	3.540	3.620	3.520	3.620	2.483	416,900
2021-11-11	3.640	3.640	3.540	3.560	2.442	338,000
2021-11-10	3.640	3.680	3.600	3.640	2.497	303,300
2021-11-09	3.640	3.660	3.580	3.620	2.483	538,600
2021-11-08	3.560	3.700	3.540	3.600	2.469	1,869,000
2021-11-05	3.620	3.620	3.540	3.560	2.442	635,200

← NewerPage 20 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.