Applicad Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	2.880	2.880	2.820	2.860	2.625	391,704
2026-04-17	2.820	2.880	2.780	2.840	2.607	1,045,824
2026-04-16	2.740	2.820	2.740	2.820	2.588	599,700
2026-04-10	2.740	2.820	2.740	2.740	2.515	809,610
2026-04-09	2.740	2.760	2.720	2.740	2.515	299,924
2026-04-08	2.760	2.780	2.740	2.740	2.515	473,606
2026-04-07	2.740	2.740	2.720	2.740	2.515	277,200
2026-04-03	2.760	2.780	2.720	2.740	2.515	179,702
2026-04-02	2.740	2.780	2.740	2.780	2.552	397,001
2026-04-01	2.660	2.800	2.660	2.740	2.515	1,098,718
2026-03-31	2.660	2.660	2.640	2.660	2.442	143,937
2026-03-30	2.600	2.660	2.600	2.660	2.442	118,501
2026-03-27	2.640	2.660	2.600	2.620	2.405	310,892
2026-03-26	2.640	2.680	2.620	2.660	2.442	258,329
2026-03-25	2.640	2.640	2.620	2.640	2.423	29,425
2026-03-24	2.580	2.640	2.580	2.620	2.405	109,948
2026-03-23	2.640	2.640	2.580	2.580	2.368	713,772
2026-03-20	2.640	2.660	2.640	2.660	2.442	429,805
2026-03-19	2.640	2.660	2.620	2.620	2.405	425,801
2026-03-18	2.640	2.680	2.640	2.660	2.442	415,403
2026-03-17	2.620	2.680	2.620	2.640	2.423	137,716
2026-03-16	2.640	2.680	2.620	2.640	2.423	265,100
2026-03-13	2.660	2.660	2.640	2.640	2.423	223,723
2026-03-12	2.600	2.660	2.600	2.660	2.442	237,634
2026-03-11	2.580	2.700	2.580	2.620	2.405	336,504
2026-03-10	2.600	2.620	2.540	2.620	2.405	306,248
2026-03-09	2.500	2.580	2.500	2.580	2.368	495,531
2026-03-06	2.640	2.640	2.560	2.580	2.368	1,105,634
2026-03-05	2.680	2.680	2.620	2.620	2.405	348,901
2026-03-04	2.560	2.620	2.480	2.620	2.405	1,017,097
2026-03-02	2.660	2.700	2.620	2.640	2.423	787,842
2026-02-27	2.760	2.760	2.700	2.700	2.478	551,400
2026-02-26	2.700	2.760	2.700	2.720	2.497	294,010
2026-02-25	2.880	2.900	2.700	2.700	2.478	4,246,804
2026-02-24	2.760	2.780	2.680	2.780	2.552	182,811
2026-02-23	2.680	2.780	2.660	2.740	2.515	394,300
2026-02-20	2.800	2.820	2.660	2.740	2.515	570,821
2026-02-19	2.860	2.880	2.780	2.780	2.552	393,411
2026-02-18	2.800	2.860	2.800	2.860	2.625	465,301
2026-02-17	2.760	2.820	2.760	2.800	2.570	592,802
2026-02-16	2.760	2.800	2.760	2.780	2.552	231,806
2026-02-13	2.720	2.760	2.700	2.760	2.533	1,021,900
2026-02-12	2.700	2.780	2.680	2.720	2.497	518,206
2026-02-11	2.640	2.700	2.640	2.700	2.478	343,777
2026-02-10	2.680	2.700	2.640	2.640	2.423	326,528
2026-02-09	2.620	2.700	2.620	2.640	2.423	357,902
2026-02-06	2.560	2.660	2.520	2.620	2.405	671,800
2026-02-05	2.540	2.560	2.520	2.560	2.350	118,700
2026-02-04	2.540	2.560	2.540	2.540	2.331	178,940
2026-02-03	2.520	2.560	2.520	2.540	2.331	357,900
2026-02-02	2.520	2.560	2.400	2.520	2.313	506,503
2026-01-30	2.520	2.540	2.520	2.540	2.331	195,804
2026-01-29	2.520	2.540	2.480	2.520	2.313	545,714
2026-01-28	2.520	2.540	2.500	2.520	2.313	103,900
2026-01-27	2.520	2.520	2.500	2.520	2.313	149,816
2026-01-26	2.500	2.520	2.480	2.520	2.313	281,500
2026-01-23	2.520	2.520	2.480	2.520	2.313	266,204
2026-01-22	2.520	2.520	2.480	2.520	2.313	460,800
2026-01-21	2.520	2.560	2.500	2.520	2.313	456,800
2026-01-20	2.500	2.540	2.500	2.520	2.313	178,839

← NewerPage 3 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.