Applicad Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	2.520	2.540	2.500	2.520	2.313	494,508
2026-01-16	2.500	2.520	2.460	2.520	2.313	152,942
2026-01-15	2.480	2.520	2.420	2.500	2.295	217,130
2026-01-14	2.520	2.520	2.440	2.500	2.295	202,100
2026-01-13	2.560	2.580	2.420	2.520	2.313	387,170
2026-01-12	2.600	2.600	2.520	2.560	2.350	187,187
2026-01-09	2.600	2.600	2.560	2.560	2.350	118,626
2026-01-08	2.500	2.600	2.460	2.560	2.350	880,516
2026-01-07	2.480	2.500	2.460	2.500	2.295	261,211
2026-01-06	2.480	2.520	2.460	2.500	2.295	505,006
2026-01-05	2.440	2.480	2.420	2.480	2.276	240,066
2025-12-30	2.440	2.440	2.360	2.400	2.203	107,519
2025-12-29	2.420	2.440	2.400	2.420	2.221	40,700
2025-12-26	2.400	2.420	2.380	2.420	2.221	58,000
2025-12-25	2.380	2.420	2.380	2.400	2.203	80,800
2025-12-24	2.400	2.400	2.380	2.380	2.185	63,025
2025-12-23	2.380	2.420	2.360	2.420	2.221	33,206
2025-12-22	2.360	2.420	2.320	2.360	2.166	191,423
2025-12-19	2.360	2.380	2.320	2.340	2.148	80,954
2025-12-18	2.420	2.420	2.300	2.340	2.148	512,101
2025-12-17	2.440	2.440	2.340	2.400	2.203	208,900
2025-12-16	2.420	2.440	2.360	2.420	2.221	175,000
2025-12-15	2.460	2.480	2.380	2.400	2.203	329,495
2025-12-12	2.460	2.460	2.400	2.420	2.221	34,700
2025-12-11	2.440	2.460	2.340	2.440	2.240	226,700
2025-12-09	2.460	2.460	2.400	2.440	2.240	70,816
2025-12-08	2.480	2.520	2.400	2.420	2.221	259,010
2025-12-04	2.460	2.500	2.400	2.480	2.276	448,525
2025-12-03	2.440	2.460	2.400	2.460	2.258	219,436
2025-12-02	2.400	2.480	2.360	2.440	2.240	573,314
2025-12-01	2.340	2.440	2.320	2.400	2.203	357,704
2025-11-28	2.320	2.360	2.300	2.320	2.129	91,858
2025-11-27	2.280	2.320	2.260	2.320	2.129	141,115
2025-11-26	2.360	2.360	2.280	2.280	2.093	72,210
2025-11-25	2.320	2.340	2.300	2.340	2.148	95,330
2025-11-24	2.300	2.360	2.280	2.300	2.111	283,905
2025-11-21	2.300	2.340	2.220	2.280	2.093	530,820
2025-11-20	2.280	2.360	2.280	2.280	2.093	256,401
2025-11-19	2.340	2.440	2.320	2.320	2.129	596,065
2025-11-18	2.320	2.360	2.300	2.340	2.148	838,754
2025-11-17	2.240	2.360	2.220	2.340	2.148	1,988,939
2025-11-14	2.120	2.120	2.080	2.100	1.928	106,402
2025-11-13	2.100	2.120	2.060	2.120	1.946	118,215
2025-11-12	2.080	2.120	2.060	2.100	1.928	99,810
2025-11-11	2.060	2.120	2.040	2.080	1.909	269,387
2025-11-10	2.060	2.080	2.040	2.060	1.891	442,123
2025-11-07	2.060	2.080	2.040	2.080	1.909	276,720
2025-11-06	2.040	2.100	2.040	2.040	1.872	329,838
2025-11-05	2.020	2.060	2.020	2.040	1.872	204,217
2025-11-04	2.160	2.160	2.020	2.040	1.872	1,123,221
2025-11-03	2.180	2.220	2.160	2.180	2.001	110,297
2025-10-31	2.220	2.220	2.160	2.200	2.019	169,691
2025-10-30	2.180	2.240	2.180	2.240	2.056	125,717
2025-10-29	2.220	2.260	2.200	2.200	2.019	323,101
2025-10-28	2.280	2.300	2.180	2.240	2.056	456,433
2025-10-27	2.300	2.320	2.260	2.300	2.111	187,511
2025-10-24	2.240	2.300	2.240	2.300	2.111	127,772
2025-10-22	2.280	2.280	2.220	2.260	2.074	196,261
2025-10-21	2.260	2.300	2.240	2.260	2.074	422,987
2025-10-20	2.200	2.280	2.200	2.220	2.038	136,632

← NewerPage 4 of 21 · 1,212 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.