Applicad Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 3.460 | 3.480 | 3.380 | 3.420 | 3.420 | 144,450 |
| 2026-10-21 | 3.460 | 3.480 | 3.380 | 3.440 | 3.440 | 72,900 |
| 2026-10-20 | 3.460 | 3.500 | 3.400 | 3.460 | 3.460 | 118,603 |
| 2026-10-19 | 3.460 | 3.500 | 3.420 | 3.500 | 3.500 | 84,212 |
| 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 |
Page 1 of 1 · 20 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.