Applicad Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 3.640 | 3.660 | 3.580 | 3.620 | 2.483 | 538,600 |
| 2021-11-08 | 3.560 | 3.700 | 3.540 | 3.600 | 2.469 | 1,869,000 |
| 2021-11-05 | 3.620 | 3.620 | 3.540 | 3.560 | 2.442 | 635,200 |
| 2021-11-04 | 3.460 | 3.640 | 3.460 | 3.620 | 2.483 | 1,816,300 |
| 2021-11-03 | 3.420 | 3.520 | 3.400 | 3.480 | 2.387 | 652,200 |
| 2021-11-02 | 3.420 | 3.480 | 3.360 | 3.360 | 2.304 | 481,900 |
| 2021-11-01 | 3.360 | 3.480 | 3.340 | 3.440 | 2.359 | 534,900 |
| 2021-10-29 | 3.440 | 3.440 | 3.340 | 3.340 | 2.291 | 400,100 |
| 2021-10-28 | 3.440 | 3.460 | 3.360 | 3.460 | 2.373 | 661,100 |
| 2021-10-27 | 3.500 | 3.500 | 3.440 | 3.460 | 2.373 | 50,700 |
| 2021-10-26 | 3.440 | 3.480 | 3.420 | 3.460 | 2.373 | 158,000 |
| 2021-10-25 | 3.500 | 3.500 | 3.440 | 3.440 | 2.359 | 97,300 |
← NewerPage 21 of 21 · 1,212 trading days
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.