Applied DB PCL (BKK:ADB)
Thailand · Delayed Price · Currency is THB 0.7200
-0.0100 (-1.37%)
Oct 3, 2025, 4:35 PM ICT
Applied DB PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 0.72 | 0.72 | 0.71 | 0.72 | 0.72 | -1.37% | 402,110 |
| Oct 2, 2025 | 0.73 | 0.75 | 0.72 | 0.73 | 0.73 | - | 282,065 |
| Oct 1, 2025 | 0.72 | 0.75 | 0.72 | 0.73 | 0.73 | - | 165,500 |
| Sep 30, 2025 | 0.74 | 0.74 | 0.72 | 0.73 | 0.73 | - | 74,280 |
| Sep 29, 2025 | 0.73 | 0.73 | 0.72 | 0.73 | 0.73 | - | 242,540 |
| Sep 26, 2025 | 0.74 | 0.74 | 0.71 | 0.73 | 0.73 | - | 237,400 |
| Sep 25, 2025 | 0.72 | 0.73 | 0.71 | 0.73 | 0.73 | 2.82% | 254,000 |
| Sep 24, 2025 | 0.72 | 0.73 | 0.71 | 0.71 | 0.71 | -2.74% | 376,074 |
| Sep 23, 2025 | 0.74 | 0.74 | 0.71 | 0.73 | 0.73 | 1.39% | 614,200 |
| Sep 22, 2025 | 0.75 | 0.77 | 0.72 | 0.72 | 0.72 | -4.00% | 611,001 |
| Sep 19, 2025 | 0.77 | 0.78 | 0.72 | 0.75 | 0.75 | -1.32% | 1,251,874 |
| Sep 18, 2025 | 0.73 | 0.79 | 0.73 | 0.76 | 0.76 | 4.11% | 2,859,501 |
| Sep 17, 2025 | 0.75 | 0.75 | 0.73 | 0.73 | 0.73 | -2.67% | 635,004 |
| Sep 16, 2025 | 0.76 | 0.76 | 0.73 | 0.75 | 0.75 | - | 454,500 |
| Sep 15, 2025 | 0.75 | 0.76 | 0.73 | 0.75 | 0.75 | - | 1,103,809 |
| Sep 12, 2025 | 0.76 | 0.80 | 0.75 | 0.75 | 0.75 | -1.32% | 4,157,500 |
| Sep 11, 2025 | 0.70 | 0.86 | 0.70 | 0.76 | 0.76 | 10.14% | 27,223,300 |
| Sep 10, 2025 | 0.70 | 0.73 | 0.69 | 0.69 | 0.69 | -1.43% | 1,458,200 |
| Sep 9, 2025 | 0.70 | 0.71 | 0.69 | 0.70 | 0.70 | 1.45% | 273,000 |
| Sep 8, 2025 | 0.70 | 0.71 | 0.69 | 0.69 | 0.69 | -1.43% | 608,310 |
| Sep 5, 2025 | 0.72 | 0.72 | 0.70 | 0.70 | 0.70 | - | 300,767 |
| Sep 4, 2025 | 0.71 | 0.73 | 0.70 | 0.70 | 0.70 | -1.41% | 406,702 |
| Sep 3, 2025 | 0.70 | 0.73 | 0.70 | 0.71 | 0.71 | 1.43% | 820,811 |
| Sep 2, 2025 | 0.70 | 0.74 | 0.68 | 0.70 | 0.70 | 1.45% | 1,428,450 |
| Sep 1, 2025 | 0.68 | 0.73 | 0.68 | 0.69 | 0.69 | 1.47% | 1,053,800 |
| Aug 29, 2025 | 0.72 | 0.73 | 0.68 | 0.68 | 0.68 | -4.23% | 1,304,120 |
| Aug 28, 2025 | 0.71 | 0.80 | 0.70 | 0.71 | 0.71 | 4.41% | 5,428,800 |
| Aug 27, 2025 | 0.72 | 0.73 | 0.68 | 0.68 | 0.68 | -1.45% | 740,800 |
| Aug 26, 2025 | 0.70 | 0.76 | 0.69 | 0.69 | 0.69 | -1.43% | 2,821,811 |
| Aug 25, 2025 | 0.71 | 0.74 | 0.68 | 0.70 | 0.70 | - | 3,479,821 |
| Aug 22, 2025 | 0.73 | 0.74 | 0.66 | 0.70 | 0.70 | -4.11% | 3,455,021 |
| Aug 21, 2025 | 0.62 | 0.80 | 0.61 | 0.73 | 0.73 | 17.74% | 21,793,077 |
| Aug 20, 2025 | 0.62 | 0.64 | 0.61 | 0.62 | 0.62 | - | 1,209,949 |
| Aug 19, 2025 | 0.63 | 0.63 | 0.61 | 0.62 | 0.62 | - | 102,000 |
| Aug 18, 2025 | 0.65 | 0.66 | 0.60 | 0.62 | 0.62 | -1.59% | 1,721,800 |
| Aug 15, 2025 | 0.63 | 0.66 | 0.63 | 0.63 | 0.63 | - | 507,101 |
| Aug 14, 2025 | 0.68 | 0.68 | 0.62 | 0.63 | 0.63 | -7.35% | 1,042,500 |
| Aug 13, 2025 | 0.72 | 0.72 | 0.64 | 0.68 | 0.68 | -6.85% | 2,135,424 |
| Aug 8, 2025 | 0.73 | 0.78 | 0.70 | 0.73 | 0.73 | - | 3,966,553 |
| Aug 7, 2025 | 0.82 | 0.88 | 0.73 | 0.73 | 0.73 | 1.39% | 16,363,265 |
| Aug 6, 2025 | 0.61 | 0.72 | 0.58 | 0.72 | 0.72 | 30.91% | 8,319,166 |
| Aug 5, 2025 | 0.55 | 0.60 | 0.54 | 0.55 | 0.55 | 1.85% | 2,957,213 |
| Aug 4, 2025 | 0.53 | 0.56 | 0.52 | 0.54 | 0.54 | 1.89% | 957,200 |
| Aug 1, 2025 | 0.54 | 0.56 | 0.53 | 0.53 | 0.53 | - | 1,541,610 |
| Jul 31, 2025 | 0.54 | 0.54 | 0.52 | 0.53 | 0.53 | - | 338,100 |
| Jul 30, 2025 | 0.52 | 0.57 | 0.51 | 0.53 | 0.53 | 1.92% | 3,480,410 |
| Jul 29, 2025 | 0.51 | 0.52 | 0.50 | 0.52 | 0.52 | 1.96% | 940,400 |
| Jul 25, 2025 | 0.50 | 0.55 | 0.50 | 0.51 | 0.51 | 2.00% | 2,301,000 |
| Jul 24, 2025 | 0.51 | 0.52 | 0.50 | 0.50 | 0.50 | -1.96% | 259,401 |
| Jul 23, 2025 | 0.50 | 0.52 | 0.49 | 0.51 | 0.51 | 2.00% | 1,147,900 |