Applicad Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	2.280	2.280	2.180	2.220	2.038	266,203
2025-10-16	2.260	2.300	2.260	2.280	2.093	503,110
2025-10-15	2.180	2.280	2.140	2.240	2.056	732,609
2025-10-14	2.180	2.220	2.160	2.180	2.001	554,300
2025-10-10	2.200	2.220	2.160	2.200	2.019	205,428
2025-10-09	2.200	2.220	2.180	2.220	2.038	364,612
2025-10-08	2.220	2.260	2.160	2.200	2.019	375,813
2025-10-07	2.240	2.260	2.200	2.220	2.038	409,545
2025-10-06	2.240	2.240	2.200	2.240	2.056	96,851
2025-10-03	2.220	2.240	2.200	2.240	2.056	182,305
2025-10-02	2.220	2.240	2.200	2.240	2.056	151,938
2025-10-01	2.180	2.220	2.180	2.200	2.019	122,020
2025-09-30	2.240	2.240	2.140	2.200	2.019	1,735,497
2025-09-29	2.280	2.300	2.180	2.220	2.038	1,353,971
2025-09-26	2.280	2.280	2.220	2.280	2.093	332,221
2025-09-25	2.240	2.300	2.220	2.260	2.074	351,325
2025-09-24	2.240	2.260	2.180	2.240	2.056	245,612
2025-09-23	2.220	2.260	2.140	2.240	2.056	933,244
2025-09-22	2.380	2.380	2.180	2.220	2.038	3,146,215
2025-09-19	2.420	2.420	2.300	2.380	2.185	598,125
2025-09-18	2.420	2.440	2.360	2.400	2.203	290,100
2025-09-17	2.440	2.460	2.360	2.420	2.221	793,787
2025-09-16	2.460	2.480	2.420	2.420	2.221	146,262
2025-09-15	2.460	2.480	2.380	2.460	2.258	333,100
2025-09-12	2.440	2.480	2.380	2.460	2.258	348,022
2025-09-11	2.400	2.440	2.340	2.380	2.185	407,390
2025-09-10	2.440	2.460	2.380	2.380	2.185	272,806
2025-09-09	2.460	2.500	2.420	2.460	2.258	211,800
2025-09-08	2.500	2.500	2.420	2.460	2.258	489,491
2025-09-05	2.460	2.500	2.420	2.480	2.276	360,705
2025-09-04	2.460	2.480	2.420	2.440	2.240	280,911
2025-09-03	2.400	2.500	2.380	2.420	2.221	1,139,033
2025-09-02	2.400	2.420	2.360	2.380	2.185	305,887
2025-09-01	2.400	2.420	2.340	2.380	2.185	300,416
2025-08-29	2.380	2.420	2.340	2.380	2.185	434,893
2025-08-28	2.360	2.380	2.320	2.360	2.166	154,529
2025-08-27	2.340	2.360	2.320	2.340	2.148	359,295
2025-08-26	2.320	2.340	2.280	2.340	2.148	535,782
2025-08-25	2.380	2.400	2.260	2.340	2.148	1,148,597
2025-08-22	2.400	2.440	2.280	2.360	2.166	1,809,542
2025-08-21	2.360	2.420	2.340	2.400	2.203	550,610
2025-08-20	2.340	2.400	2.340	2.360	2.166	602,217
2025-08-19	2.200	2.540	2.200	2.340	2.148	5,590,510
2025-08-18	2.400	2.420	2.140	2.200	2.019	5,022,387
2025-08-15	2.640	2.660	2.360	2.400	2.203	1,725,221
2025-08-14	2.560	2.640	2.540	2.640	2.423	752,515
2025-08-13	2.680	2.740	2.460	2.600	2.386	4,380,751
2025-08-08	2.960	3.000	2.880	2.900	2.662	859,867
2025-08-07	2.700	2.960	2.700	2.940	2.699	1,898,005
2025-08-06	2.700	2.720	2.580	2.700	2.478	730,500
2025-08-05	2.700	2.720	2.620	2.720	2.497	515,436
2025-08-04	2.720	2.740	2.660	2.720	2.497	347,302
2025-08-01	2.720	2.740	2.680	2.720	2.497	190,801
2025-07-31	2.720	2.740	2.660	2.720	2.497	243,811
2025-07-30	2.720	2.740	2.700	2.740	2.515	123,803
2025-07-29	2.720	2.740	2.700	2.720	2.497	92,500
2025-07-25	2.700	2.740	2.600	2.720	2.497	283,910
2025-07-24	2.760	2.760	2.640	2.720	2.497	413,604
2025-07-23	2.700	2.760	2.680	2.760	2.533	362,645
2025-07-22	2.720	2.720	2.540	2.680	2.460	932,919

← NewerPage 5 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.