Applicad Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 3.480 | 3.480 | 3.360 | 3.480 | 3.480 | 92,301 |
| 2026-10-14 | 3.540 | 3.540 | 3.400 | 3.480 | 3.480 | 185,006 |
| 2026-10-12 | 3.480 | 3.520 | 3.460 | 3.500 | 3.500 | 94,506 |
| 2026-10-09 | 3.320 | 3.440 | 3.300 | 3.440 | 3.440 | 312,934 |
| 2026-10-08 | 3.480 | 3.480 | 3.300 | 3.360 | 3.360 | 827,304 |
| 2026-10-07 | 3.480 | 3.540 | 3.460 | 3.480 | 3.480 | 194,316 |
| 2026-10-06 | 3.660 | 3.680 | 3.440 | 3.460 | 3.460 | 938,341 |
| 2026-10-05 | 3.560 | 3.660 | 3.560 | 3.660 | 3.660 | 114,901 |
| 2026-10-02 | 3.560 | 3.600 | 3.560 | 3.560 | 3.560 | 138,020 |
| 2026-10-01 | 3.560 | 3.580 | 3.500 | 3.560 | 3.560 | 259,902 |
| 2026-09-30 | 3.600 | 3.620 | 3.400 | 3.540 | 3.540 | 354,400 |
| 2026-09-29 | 3.640 | 3.640 | 3.560 | 3.600 | 3.600 | 270,200 |
| 2026-09-28 | 3.640 | 3.660 | 3.580 | 3.600 | 3.600 | 46,100 |
| 2026-09-25 | 3.560 | 3.660 | 3.560 | 3.640 | 3.640 | 162,293 |
| 2026-09-24 | 3.600 | 3.640 | 3.580 | 3.620 | 3.620 | 105,202 |
| 2026-09-23 | 3.560 | 3.680 | 3.540 | 3.600 | 3.600 | 984,644 |
| 2026-09-22 | 3.440 | 3.520 | 3.420 | 3.500 | 3.500 | 350,917 |
| 2026-09-21 | 3.360 | 3.440 | 3.360 | 3.440 | 3.440 | 74,630 |
| 2026-09-18 | 3.320 | 3.420 | 3.300 | 3.420 | 3.420 | 427,410 |
| 2026-09-17 | 3.300 | 3.360 | 3.300 | 3.340 | 3.340 | 124,201 |
| 2026-09-16 | 3.400 | 3.400 | 3.300 | 3.300 | 3.300 | 385,304 |
| 2026-09-15 | 3.380 | 3.440 | 3.380 | 3.400 | 3.400 | 346,441 |
| 2026-09-14 | 3.280 | 3.400 | 3.280 | 3.400 | 3.400 | 483,914 |
| 2026-09-11 | 3.280 | 3.320 | 3.200 | 3.320 | 3.320 | 399,387 |
| 2026-09-10 | 3.320 | 3.320 | 3.120 | 3.240 | 3.240 | 447,800 |
| 2026-09-09 | 3.280 | 3.300 | 3.240 | 3.260 | 3.260 | 631,411 |
| 2026-09-08 | 3.140 | 3.240 | 3.140 | 3.240 | 3.240 | 728,612 |
| 2026-09-07 | 3.080 | 3.180 | 3.080 | 3.180 | 3.180 | 509,894 |
| 2026-09-04 | 3.060 | 3.100 | 3.060 | 3.080 | 3.080 | 164,100 |
| 2026-09-03 | 3.020 | 3.100 | 3.020 | 3.060 | 3.060 | 268,000 |
| 2026-09-02 | 3.040 | 3.060 | 2.980 | 3.020 | 3.020 | 339,302 |
| 2026-09-01 | 3.080 | 3.080 | 3.040 | 3.060 | 3.060 | 133,432 |
| 2026-08-31 | 3.040 | 3.100 | 3.040 | 3.080 | 3.080 | 117,551 |
| 2026-08-28 | 3.080 | 3.100 | 3.040 | 3.080 | 3.080 | 186,597 |
| 2026-08-27 | 3.100 | 3.120 | 3.080 | 3.100 | 3.100 | 231,655 |
| 2026-08-26 | 3.060 | 3.160 | 3.060 | 3.120 | 3.120 | 602,003 |
| 2026-08-25 | 3.100 | 3.120 | 3.080 | 3.100 | 3.100 | 80,320 |
| 2026-08-24 | 3.140 | 3.140 | 3.080 | 3.080 | 3.080 | 266,202 |
| 2026-08-21 | 3.100 | 3.120 | 3.060 | 3.100 | 3.100 | 375,401 |
| 2026-08-20 | 3.040 | 3.120 | 3.040 | 3.120 | 3.120 | 553,710 |
| 2026-08-19 | 3.100 | 3.120 | 3.000 | 3.040 | 3.040 | 585,356 |
| 2026-08-18 | 3.060 | 3.120 | 3.040 | 3.100 | 3.100 | 614,617 |
| 2026-08-17 | 3.020 | 3.140 | 3.000 | 3.060 | 3.060 | 1,882,236 |
| 2026-08-14 | 3.000 | 3.020 | 2.960 | 2.980 | 2.980 | 513,333 |
| 2026-08-13 | 3.000 | 3.040 | 2.940 | 3.000 | 3.000 | 1,280,634 |
| 2026-08-11 | 3.060 | 3.260 | 2.940 | 2.940 | 2.940 | 6,727,651 |
| 2026-08-10 | 2.620 | 2.620 | 2.560 | 2.600 | 2.600 | 219,500 |
| 2026-08-07 | 2.640 | 2.640 | 2.580 | 2.620 | 2.620 | 148,700 |
| 2026-08-06 | 2.600 | 2.640 | 2.580 | 2.640 | 2.640 | 210,110 |
| 2026-08-05 | 2.600 | 2.640 | 2.560 | 2.620 | 2.620 | 119,527 |
| 2026-08-04 | 2.600 | 2.620 | 2.580 | 2.600 | 2.600 | 203,100 |
| 2026-08-03 | 2.580 | 2.620 | 2.560 | 2.600 | 2.600 | 255,100 |
| 2026-07-31 | 2.540 | 2.620 | 2.520 | 2.580 | 2.580 | 414,402 |
| 2026-07-30 | 2.600 | 2.620 | 2.540 | 2.560 | 2.560 | 282,636 |
| 2026-07-27 | 2.680 | 2.680 | 2.560 | 2.580 | 2.580 | 464,011 |
| 2026-07-24 | 2.700 | 2.700 | 2.640 | 2.680 | 2.680 | 134,900 |
| 2026-07-23 | 2.660 | 2.720 | 2.660 | 2.700 | 2.700 | 107,309 |
| 2026-07-22 | 2.760 | 2.760 | 2.660 | 2.660 | 2.660 | 206,907 |
| 2026-07-21 | 2.720 | 2.760 | 2.700 | 2.740 | 2.740 | 127,701 |
| 2026-07-20 | 2.700 | 2.840 | 2.700 | 2.740 | 2.740 | 722,500 |
Page 1 of 4 · 240 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.