Applicad Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 1.610 | 1.640 | 1.610 | 1.630 | 1.386 | 109,941 |
| 2025-01-20 | 1.600 | 1.620 | 1.600 | 1.610 | 1.369 | 71,900 |
| 2025-01-17 | 1.660 | 1.660 | 1.600 | 1.610 | 1.369 | 222,310 |
| 2025-01-16 | 1.620 | 1.660 | 1.620 | 1.630 | 1.386 | 97,700 |
| 2025-01-15 | 1.600 | 1.620 | 1.580 | 1.610 | 1.369 | 176,211 |
| 2025-01-14 | 1.620 | 1.620 | 1.590 | 1.590 | 1.352 | 66,302 |
| 2025-01-13 | 1.630 | 1.640 | 1.590 | 1.610 | 1.369 | 74,901 |
| 2025-01-10 | 1.600 | 1.630 | 1.600 | 1.630 | 1.386 | 74,300 |
| 2025-01-09 | 1.640 | 1.650 | 1.610 | 1.630 | 1.386 | 158,200 |
| 2025-01-08 | 1.690 | 1.700 | 1.620 | 1.630 | 1.386 | 130,030 |
| 2025-01-07 | 1.710 | 1.720 | 1.660 | 1.700 | 1.445 | 100,800 |
| 2025-01-06 | 1.740 | 1.740 | 1.710 | 1.710 | 1.454 | 86,900 |
| 2025-01-03 | 1.710 | 1.750 | 1.700 | 1.730 | 1.471 | 178,305 |
| 2025-01-02 | 1.710 | 1.720 | 1.680 | 1.710 | 1.454 | 43,400 |
| 2024-12-30 | 1.660 | 1.700 | 1.660 | 1.670 | 1.420 | 24,205 |
| 2024-12-27 | 1.620 | 1.670 | 1.620 | 1.660 | 1.411 | 57,801 |
| 2024-12-26 | 1.600 | 1.680 | 1.580 | 1.610 | 1.369 | 119,500 |
| 2024-12-25 | 1.610 | 1.610 | 1.600 | 1.600 | 1.360 | 6,400 |
| 2024-12-24 | 1.550 | 1.580 | 1.550 | 1.580 | 1.343 | 131,009 |
| 2024-12-23 | 1.560 | 1.610 | 1.560 | 1.580 | 1.343 | 33,701 |
| 2024-12-20 | 1.620 | 1.650 | 1.550 | 1.580 | 1.343 | 337,371 |
| 2024-12-19 | 1.680 | 1.690 | 1.620 | 1.650 | 1.403 | 247,706 |
| 2024-12-18 | 1.650 | 1.720 | 1.610 | 1.690 | 1.437 | 170,489 |
| 2024-12-17 | 1.730 | 1.730 | 1.650 | 1.670 | 1.420 | 89,030 |
| 2024-12-16 | 1.710 | 1.720 | 1.700 | 1.710 | 1.454 | 42,720 |
| 2024-12-13 | 1.760 | 1.760 | 1.720 | 1.720 | 1.462 | 22,000 |
| 2024-12-12 | 1.760 | 1.770 | 1.720 | 1.740 | 1.479 | 274,240 |
| 2024-12-11 | 1.790 | 1.790 | 1.760 | 1.770 | 1.505 | 144,200 |
| 2024-12-09 | 1.800 | 1.830 | 1.790 | 1.790 | 1.522 | 169,000 |
| 2024-12-06 | 1.810 | 1.830 | 1.810 | 1.810 | 1.539 | 46,103 |
| 2024-12-04 | 1.810 | 1.930 | 1.790 | 1.810 | 1.539 | 308,788 |
| 2024-12-03 | 1.820 | 1.880 | 1.780 | 1.810 | 1.539 | 204,501 |
| 2024-12-02 | 1.810 | 1.850 | 1.800 | 1.820 | 1.547 | 61,700 |
| 2024-11-29 | 1.860 | 1.890 | 1.800 | 1.810 | 1.539 | 374,431 |
| 2024-11-28 | 1.730 | 1.880 | 1.730 | 1.860 | 1.581 | 809,905 |
| 2024-11-27 | 1.830 | 1.960 | 1.710 | 1.710 | 1.454 | 1,808,640 |
| 2024-11-26 | 1.700 | 1.860 | 1.680 | 1.840 | 1.564 | 859,636 |
| 2024-11-25 | 1.680 | 1.700 | 1.670 | 1.700 | 1.445 | 77,300 |
| 2024-11-22 | 1.710 | 1.710 | 1.680 | 1.700 | 1.445 | 72,502 |
| 2024-11-21 | 1.690 | 1.720 | 1.680 | 1.710 | 1.454 | 53,805 |
| 2024-11-20 | 1.700 | 1.710 | 1.630 | 1.690 | 1.437 | 303,600 |
| 2024-11-19 | 1.730 | 1.730 | 1.690 | 1.710 | 1.454 | 212,021 |
| 2024-11-18 | 1.710 | 1.750 | 1.700 | 1.730 | 1.471 | 314,600 |
| 2024-11-15 | 1.770 | 1.800 | 1.700 | 1.700 | 1.445 | 593,501 |
| 2024-11-14 | 1.800 | 1.800 | 1.730 | 1.770 | 1.505 | 183,800 |
| 2024-11-13 | 1.770 | 1.770 | 1.710 | 1.740 | 1.479 | 692,300 |
| 2024-11-12 | 1.700 | 1.900 | 1.700 | 1.760 | 1.496 | 2,050,315 |
| 2024-11-11 | 1.560 | 1.700 | 1.560 | 1.590 | 1.352 | 125,722 |
| 2024-11-08 | 1.610 | 1.670 | 1.610 | 1.630 | 1.386 | 157,206 |
| 2024-11-07 | 1.630 | 1.680 | 1.610 | 1.610 | 1.369 | 156,803 |
| 2024-11-06 | 1.670 | 1.710 | 1.600 | 1.600 | 1.360 | 349,804 |
| 2024-11-05 | 1.700 | 1.700 | 1.650 | 1.650 | 1.403 | 193,501 |
| 2024-11-04 | 1.780 | 1.780 | 1.680 | 1.690 | 1.437 | 328,125 |
| 2024-11-01 | 1.800 | 1.800 | 1.750 | 1.780 | 1.513 | 66,900 |
| 2024-10-31 | 1.740 | 1.860 | 1.740 | 1.780 | 1.513 | 356,003 |
| 2024-10-30 | 1.750 | 1.790 | 1.740 | 1.740 | 1.479 | 156,940 |
| 2024-10-29 | 1.800 | 1.840 | 1.760 | 1.760 | 1.496 | 145,201 |
| 2024-10-28 | 1.750 | 1.790 | 1.750 | 1.760 | 1.496 | 134,142 |
| 2024-10-25 | 1.790 | 1.830 | 1.750 | 1.770 | 1.505 | 271,000 |
| 2024-10-24 | 1.820 | 1.820 | 1.750 | 1.750 | 1.488 | 348,912 |
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.