Applicad Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-22	1.870	1.890	1.760	1.760	1.496	550,545
2024-10-21	1.880	1.900	1.850	1.870	1.590	276,000
2024-10-18	1.900	2.000	1.870	1.870	1.590	1,617,348
2024-10-17	1.940	1.970	1.890	1.900	1.615	1,079,550
2024-10-16	1.840	2.040	1.820	1.860	1.581	3,787,567
2024-10-15	1.820	2.040	1.820	1.850	1.573	8,564,180
2024-10-11	1.830	1.890	1.810	1.820	1.547	416,514
2024-10-10	1.880	1.900	1.810	1.840	1.564	822,206
2024-10-09	1.760	2.060	1.760	1.870	1.590	8,312,932
2024-10-08	1.820	1.850	1.740	1.760	1.496	795,173
2024-10-07	1.830	1.840	1.780	1.810	1.539	490,202
2024-10-04	1.950	1.950	1.810	1.810	1.539	1,692,768
2024-10-03	2.020	2.220	1.920	1.940	1.649	5,972,930
2024-10-02	2.000	2.020	1.900	1.940	1.649	1,496,877
2024-10-01	2.120	2.120	2.000	2.000	1.700	856,648
2024-09-30	2.180	2.240	2.060	2.080	1.768	1,481,974
2024-09-27	2.140	2.220	2.060	2.140	1.819	1,999,874
2024-09-26	2.300	2.400	2.080	2.160	1.836	8,266,768
2024-09-25	2.220	2.460	2.020	2.060	1.751	23,984,830
2024-09-24	1.510	1.930	1.490	1.930	1.641	19,074,539
2024-09-23	1.470	1.490	1.460	1.480	1.258	245,533
2024-09-20	1.450	1.490	1.440	1.470	1.250	506,205
2024-09-19	1.430	1.460	1.430	1.450	1.233	245,301
2024-09-18	1.450	1.470	1.430	1.430	1.216	243,100
2024-09-17	1.480	1.500	1.450	1.450	1.233	355,605
2024-09-16	1.500	1.510	1.460	1.460	1.241	367,740
2024-09-13	1.410	1.440	1.400	1.420	1.207	103,300
2024-09-12	1.420	1.430	1.400	1.410	1.199	348,200
2024-09-11	1.430	1.430	1.390	1.390	1.182	74,876
2024-09-10	1.420	1.420	1.370	1.410	1.199	169,406
2024-09-09	1.410	1.450	1.400	1.400	1.190	606,622
2024-09-06	1.380	1.420	1.370	1.380	1.173	678,805
2024-09-05	1.390	1.450	1.370	1.370	1.165	864,016
2024-09-04	1.320	1.540	1.310	1.380	1.173	4,182,902
2024-09-03	1.280	1.320	1.280	1.320	1.122	200,401
2024-09-02	1.300	1.300	1.270	1.280	1.088	100,811
2024-08-30	1.270	1.310	1.260	1.300	1.105	495,804
2024-08-29	1.270	1.300	1.260	1.270	1.080	174,586
2024-08-28	1.300	1.310	1.260	1.270	1.080	229,501
2024-08-27	1.260	1.310	1.260	1.290	1.097	600,553
2024-08-26	1.520	1.530	1.250	1.260	1.071	3,897,589
2024-08-23	1.550	1.550	1.520	1.520	1.292	298,100
2024-08-22	1.540	1.570	1.510	1.520	1.292	224,203
2024-08-21	1.390	1.550	1.360	1.540	1.309	1,057,020
2024-08-20	1.250	1.360	1.230	1.350	1.148	961,420
2024-08-19	1.180	1.250	1.160	1.230	1.046	315,340
2024-08-16	1.150	1.190	1.140	1.180	1.003	89,901
2024-08-15	1.170	1.180	1.150	1.150	0.978	87,722
2024-08-14	1.160	1.190	1.160	1.180	1.003	36,428
2024-08-13	1.180	1.190	1.160	1.160	0.986	36,900
2024-08-09	1.160	1.230	1.160	1.170	0.995	121,215
2024-08-08	1.200	1.210	1.140	1.160	0.986	280,127
2024-08-07	1.190	1.270	1.180	1.240	1.054	416,951
2024-08-06	1.090	1.210	1.090	1.190	1.012	549,513
2024-08-05	1.100	1.120	1.000	1.120	0.952	4,750,569
2024-08-02	1.240	1.260	1.100	1.120	0.952	1,416,258
2024-08-01	1.290	1.310	1.200	1.250	1.063	477,433
2024-07-31	1.290	1.310	1.280	1.280	1.088	160,811
2024-07-30	1.350	1.350	1.290	1.290	1.097	378,861
2024-07-26	1.320	1.350	1.290	1.350	1.148	165,402

← NewerPage 9 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.