Applicad Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	1.780	1.780	1.730	1.770	1.505	112,100
2025-04-18	1.780	1.780	1.730	1.770	1.505	144,102
2025-04-17	1.690	1.800	1.690	1.780	1.513	95,175
2025-04-16	1.670	1.760	1.650	1.730	1.471	238,599
2025-04-11	1.730	1.730	1.630	1.670	1.420	339,030
2025-04-10	1.720	1.740	1.690	1.730	1.471	173,781
2025-04-09	1.610	1.670	1.610	1.670	1.420	156,680
2025-04-08	1.700	1.700	1.500	1.640	1.394	429,579
2025-04-04	1.810	1.820	1.750	1.750	1.488	125,100
2025-04-03	1.780	1.820	1.780	1.810	1.539	11,427
2025-04-02	1.780	1.820	1.780	1.820	1.547	95,758
2025-04-01	1.790	1.800	1.770	1.790	1.522	52,212
2025-03-31	1.780	1.820	1.760	1.790	1.522	88,435
2025-03-28	1.820	1.820	1.780	1.780	1.513	30,402
2025-03-27	1.790	1.820	1.780	1.820	1.547	136,800
2025-03-26	1.780	1.860	1.780	1.790	1.522	733,400
2025-03-25	1.790	1.810	1.780	1.790	1.522	87,401
2025-03-24	1.800	1.800	1.770	1.790	1.522	54,205
2025-03-21	1.830	1.830	1.770	1.800	1.530	117,455
2025-03-20	1.820	1.830	1.790	1.830	1.556	103,104
2025-03-19	1.810	1.860	1.800	1.820	1.547	581,905
2025-03-18	1.770	1.790	1.760	1.780	1.513	349,501
2025-03-17	1.800	1.800	1.750	1.770	1.505	287,703
2025-03-14	1.800	1.810	1.790	1.800	1.530	52,703
2025-03-13	1.800	1.810	1.780	1.800	1.530	120,445
2025-03-12	1.870	1.880	1.740	1.830	1.556	1,274,601
2025-03-11	1.880	1.900	1.870	1.900	1.615	66,210
2025-03-10	1.950	1.950	1.860	1.880	1.598	258,805
2025-03-07	1.880	1.900	1.860	1.900	1.615	51,210
2025-03-06	1.900	1.900	1.880	1.890	1.607	109,500
2025-03-05	1.850	1.900	1.850	1.900	1.615	161,914
2025-03-04	1.880	1.890	1.840	1.870	1.590	481,837
2025-03-03	1.930	1.930	1.860	1.890	1.607	205,027
2025-02-28	1.900	1.920	1.820	1.860	1.581	219,501
2025-02-27	1.830	1.920	1.830	1.900	1.615	204,405
2025-02-26	1.950	1.990	1.840	1.870	1.590	1,700,844
2025-02-25	1.770	1.820	1.770	1.800	1.530	100,900
2025-02-24	1.720	1.810	1.720	1.750	1.488	116,535
2025-02-21	1.760	1.800	1.730	1.790	1.522	119,750
2025-02-20	1.720	1.760	1.720	1.760	1.496	99,004
2025-02-19	1.700	1.760	1.690	1.760	1.496	149,318
2025-02-18	1.670	1.680	1.640	1.680	1.428	63,300
2025-02-17	1.610	1.670	1.610	1.670	1.420	306,203
2025-02-14	1.590	1.610	1.590	1.610	1.369	236,701
2025-02-13	1.590	1.590	1.580	1.590	1.352	96,803
2025-02-11	1.590	1.590	1.570	1.590	1.352	71,700
2025-02-10	1.600	1.600	1.570	1.590	1.352	52,905
2025-02-07	1.590	1.610	1.580	1.600	1.360	49,406
2025-02-06	1.620	1.620	1.570	1.570	1.335	130,642
2025-02-05	1.640	1.640	1.620	1.620	1.377	107,500
2025-02-04	1.650	1.650	1.640	1.640	1.394	95,400
2025-02-03	1.650	1.650	1.630	1.640	1.394	141,310
2025-01-31	1.650	1.670	1.650	1.650	1.403	47,539
2025-01-30	1.660	1.670	1.650	1.660	1.411	54,800
2025-01-29	1.700	1.700	1.660	1.670	1.420	21,404
2025-01-28	1.700	1.700	1.670	1.670	1.420	33,400
2025-01-27	1.690	1.700	1.660	1.670	1.420	84,290
2025-01-24	1.690	1.690	1.640	1.640	1.394	79,900
2025-01-23	1.650	1.660	1.650	1.650	1.403	37,908
2025-01-22	1.690	1.690	1.650	1.660	1.411	143,341

← NewerPage 7 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.