Applied DB Public Company Limited historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	1.110	1.180	1.110	1.120	1.120	19,467,691
2026-10-21	1.140	1.140	1.090	1.100	1.100	12,096,171
2026-10-20	1.010	1.160	1.000	1.080	1.080	32,797,901
2026-10-19	0.940	1.020	0.940	0.990	0.990	4,811,950
2026-10-15	0.930	0.950	0.920	0.950	0.950	690,372
2026-10-14	0.940	0.950	0.910	0.950	0.950	923,920
2026-10-12	0.960	0.960	0.930	0.940	0.940	859,965
2026-10-09	0.980	0.990	0.940	0.960	0.960	2,542,918
2026-10-08	1.040	1.040	0.970	0.980	0.980	6,158,533
2026-10-07	1.020	1.100	1.020	1.040	1.040	6,813,646
2026-10-06	1.060	1.070	1.000	1.020	1.020	2,700,407
2026-10-05	1.010	1.110	1.010	1.060	1.060	7,223,832
2026-10-02	0.980	1.010	0.970	0.990	0.990	1,385,000
2026-10-01	1.000	1.000	0.960	0.980	0.980	793,897
2026-09-30	1.030	1.040	0.970	0.980	0.980	2,161,200
2026-09-29	1.100	1.100	1.030	1.050	1.050	2,675,100
2026-09-28	1.110	1.120	1.080	1.100	1.100	646,500
2026-09-25	1.140	1.150	1.110	1.110	1.110	664,368
2026-09-24	1.180	1.180	1.130	1.130	1.130	453,299
2026-09-23	1.100	1.190	1.080	1.160	1.160	1,016,135

Page 1 of 1 · 20 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.