Applicad Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	2.700	2.760	2.660	2.720	2.497	328,983
2025-07-18	2.640	2.760	2.600	2.720	2.497	1,124,780
2025-07-17	2.580	2.700	2.580	2.640	2.423	1,487,830
2025-07-16	2.580	2.600	2.500	2.580	2.368	586,980
2025-07-15	2.480	2.580	2.460	2.560	2.350	515,108
2025-07-14	2.520	2.540	2.480	2.500	2.295	613,606
2025-07-11	2.440	2.560	2.400	2.500	2.295	727,202
2025-07-09	2.700	2.720	2.300	2.380	2.185	3,257,326
2025-07-08	2.620	2.720	2.560	2.680	2.460	1,084,122
2025-07-07	2.600	2.640	2.560	2.620	2.405	285,997
2025-07-04	2.580	2.620	2.520	2.580	2.368	483,017
2025-07-03	2.640	2.640	2.520	2.600	2.386	644,761
2025-07-02	2.340	2.680	2.320	2.600	2.386	2,339,493
2025-07-01	2.300	2.320	2.220	2.320	2.129	370,840
2025-06-30	2.300	2.300	2.260	2.300	2.111	324,302
2025-06-27	2.260	2.300	2.220	2.240	2.056	591,541
2025-06-26	2.260	2.260	2.220	2.240	2.056	375,900
2025-06-25	2.240	2.260	2.200	2.260	2.074	410,929
2025-06-24	2.120	2.240	2.120	2.220	2.038	491,631
2025-06-23	2.260	2.260	2.060	2.140	1.964	927,510
2025-06-20	2.200	2.280	2.200	2.260	2.074	387,515
2025-06-19	2.280	2.320	2.200	2.220	2.038	662,213
2025-06-18	2.300	2.360	2.220	2.280	2.093	1,574,423
2025-06-17	2.240	2.300	2.220	2.280	2.093	507,374
2025-06-16	2.200	2.260	2.200	2.240	2.056	360,763
2025-06-13	2.240	2.300	2.180	2.240	2.056	701,550
2025-06-12	2.220	2.280	2.220	2.240	2.056	200,023
2025-06-11	2.180	2.240	2.160	2.200	2.019	650,086
2025-06-10	2.220	2.260	2.200	2.200	2.019	558,565
2025-06-09	2.160	2.260	2.160	2.220	2.038	948,866
2025-06-06	2.340	2.340	2.120	2.140	1.964	2,480,411
2025-06-05	2.340	2.360	2.280	2.340	2.148	340,977
2025-06-04	2.300	2.380	2.240	2.320	2.129	1,157,644
2025-05-30	2.280	2.340	2.260	2.300	2.111	629,900
2025-05-29	2.240	2.420	2.240	2.260	2.074	2,630,824
2025-05-28	2.260	2.320	2.220	2.220	2.038	742,074
2025-05-27	2.220	2.320	2.200	2.260	2.074	1,989,014
2025-05-26	2.120	2.320	2.120	2.220	2.038	1,902,710
2025-05-23	2.080	2.160	2.080	2.100	1.928	627,668
2025-05-22	2.280	2.340	2.080	2.080	1.909	2,193,724
2025-05-21	2.260	2.360	2.180	2.280	2.093	3,648,598
2025-05-20	2.080	2.300	2.060	2.300	2.111	4,316,428
2025-05-19	2.000	2.220	2.000	2.060	1.891	2,533,204
2025-05-16	2.000	2.160	1.990	2.020	1.854	2,389,010
2025-05-15	2.200	2.200	1.980	2.020	1.854	4,921,403
2025-05-14	2.080	2.180	1.960	2.180	2.001	8,326,477
2025-05-13	1.680	1.680	1.670	1.670	1.533	257,300
2025-05-09	1.680	1.700	1.680	1.680	1.542	109,203
2025-05-08	1.670	1.720	1.670	1.680	1.542	211,801
2025-05-07	1.660	1.700	1.660	1.670	1.533	115,200
2025-05-06	1.660	1.670	1.650	1.670	1.533	47,950
2025-05-02	1.670	1.690	1.660	1.660	1.524	101,808
2025-04-30	1.620	1.690	1.620	1.670	1.533	187,911
2025-04-29	1.760	1.770	1.730	1.760	1.496	442,819
2025-04-28	1.770	1.770	1.740	1.770	1.505	89,630
2025-04-25	1.760	1.770	1.740	1.760	1.496	220,850
2025-04-24	1.750	1.760	1.740	1.760	1.496	201,403
2025-04-23	1.740	1.760	1.740	1.760	1.496	44,811
2025-04-22	1.770	1.770	1.730	1.750	1.488	32,502
2025-04-21	1.780	1.780	1.730	1.770	1.505	112,100

← NewerPage 6 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.