Applied DB PCL (BKK:ADB)
Thailand · Delayed Price · Currency is THB 1.160
+0.030 (2.65%)
Sep 23, 2026, 4:35 PM ICT
Applied DB PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.10 | 1.19 | 1.08 | 1.16 | - | 2.65% | 1,016,135 |
| Sep 22, 2026 | 1.17 | 1.17 | 1.11 | 1.13 | 1.13 | -3.42% | 1,159,633 |
| Sep 21, 2026 | 1.15 | 1.17 | 1.12 | 1.17 | 1.17 | -6.40% | 1,870,197 |
| Sep 18, 2026 | 1.25 | 1.25 | 1.22 | 1.25 | 1.25 | 1.63% | 1,444,210 |
| Sep 17, 2026 | 1.22 | 1.26 | 1.21 | 1.23 | 1.23 | 0.82% | 1,724,938 |
| Sep 16, 2026 | 1.28 | 1.30 | 1.19 | 1.22 | 1.22 | -4.69% | 2,902,728 |
| Sep 15, 2026 | 1.25 | 1.30 | 1.24 | 1.28 | 1.28 | 1.59% | 4,313,291 |
| Sep 14, 2026 | 1.24 | 1.27 | 1.21 | 1.26 | 1.26 | 3.28% | 1,740,112 |
| Sep 11, 2026 | 1.23 | 1.28 | 1.21 | 1.22 | 1.22 | -2.40% | 5,373,403 |
| Sep 10, 2026 | 1.17 | 1.27 | 1.17 | 1.25 | 1.25 | 6.84% | 9,470,904 |
| Sep 9, 2026 | 1.16 | 1.19 | 1.15 | 1.17 | 1.17 | 0.86% | 891,884 |
| Sep 8, 2026 | 1.16 | 1.17 | 1.14 | 1.16 | 1.16 | - | 874,486 |
| Sep 7, 2026 | 1.14 | 1.18 | 1.14 | 1.16 | 1.16 | 1.75% | 1,115,906 |
| Sep 4, 2026 | 1.18 | 1.21 | 1.14 | 1.14 | 1.14 | -1.72% | 3,629,918 |
| Sep 3, 2026 | 1.12 | 1.21 | 1.12 | 1.16 | 1.16 | 4.50% | 4,072,496 |
| Sep 2, 2026 | 1.13 | 1.15 | 1.11 | 1.11 | 1.11 | -0.89% | 1,158,610 |
| Sep 1, 2026 | 1.16 | 1.18 | 1.12 | 1.12 | 1.12 | -3.45% | 2,540,134 |
| Aug 31, 2026 | 1.20 | 1.21 | 1.16 | 1.16 | 1.16 | -3.33% | 1,304,466 |
| Aug 28, 2026 | 1.24 | 1.26 | 1.20 | 1.20 | 1.20 | -4.00% | 1,922,550 |
| Aug 27, 2026 | 1.29 | 1.29 | 1.25 | 1.25 | 1.25 | -1.57% | 828,461 |
| Aug 26, 2026 | 1.26 | 1.29 | 1.24 | 1.27 | 1.27 | 1.60% | 2,470,210 |
| Aug 25, 2026 | 1.29 | 1.32 | 1.25 | 1.25 | 1.25 | -2.34% | 5,622,011 |
| Aug 24, 2026 | 1.21 | 1.38 | 1.21 | 1.28 | 1.28 | 8.47% | 19,481,043 |
| Aug 21, 2026 | 1.16 | 1.19 | 1.15 | 1.18 | 1.18 | 1.72% | 2,281,525 |
| Aug 20, 2026 | 1.16 | 1.19 | 1.15 | 1.16 | 1.16 | - | 901,807 |
| Aug 19, 2026 | 1.16 | 1.21 | 1.14 | 1.19 | 1.16 | 2.59% | 5,081,740 |
| Aug 18, 2026 | 1.18 | 1.18 | 1.15 | 1.16 | 1.13 | -1.69% | 1,818,832 |
| Aug 17, 2026 | 1.22 | 1.22 | 1.15 | 1.18 | 1.15 | -1.67% | 4,123,932 |
| Aug 14, 2026 | 1.19 | 1.23 | 1.16 | 1.20 | 1.17 | 0.84% | 4,022,111 |
| Aug 13, 2026 | 1.21 | 1.22 | 1.17 | 1.19 | 1.16 | -2.46% | 6,348,726 |
| Aug 11, 2026 | 1.11 | 1.23 | 1.11 | 1.22 | 1.19 | 10.91% | 24,493,308 |
| Aug 10, 2026 | 1.10 | 1.22 | 1.10 | 1.10 | 1.07 | 4.76% | 30,591,774 |
| Aug 7, 2026 | 1.04 | 1.05 | 1.03 | 1.05 | 1.02 | - | 1,008,502 |
| Aug 6, 2026 | 1.04 | 1.07 | 1.02 | 1.05 | 1.02 | 1.94% | 5,948,301 |
| Aug 5, 2026 | 1.04 | 1.07 | 1.02 | 1.03 | 1.00 | - | 5,194,678 |
| Aug 4, 2026 | 1.00 | 1.05 | 1.00 | 1.03 | 1.00 | 0.98% | 5,962,760 |
| Aug 3, 2026 | 0.96 | 1.05 | 0.96 | 1.02 | 0.99 | 8.51% | 17,586,826 |
| Jul 31, 2026 | 0.81 | 0.95 | 0.81 | 0.94 | 0.92 | 17.50% | 13,735,960 |
| Jul 30, 2026 | 0.81 | 0.81 | 0.80 | 0.80 | 0.78 | -2.44% | 835,930 |
| Jul 27, 2026 | 0.83 | 0.85 | 0.80 | 0.82 | 0.80 | - | 2,679,301 |
| Jul 24, 2026 | 0.80 | 0.85 | 0.79 | 0.82 | 0.80 | 2.50% | 6,265,584 |
| Jul 23, 2026 | 0.86 | 0.86 | 0.80 | 0.80 | 0.78 | -3.61% | 7,416,012 |
| Jul 22, 2026 | 0.76 | 0.84 | 0.76 | 0.83 | 0.81 | 7.79% | 12,967,505 |
| Jul 21, 2026 | 0.71 | 0.77 | 0.71 | 0.77 | 0.75 | 8.45% | 7,031,112 |
| Jul 20, 2026 | 0.70 | 0.71 | 0.69 | 0.71 | 0.69 | 1.43% | 387,104 |
| Jul 17, 2026 | 0.73 | 0.73 | 0.70 | 0.70 | 0.68 | -1.41% | 1,131,105 |
| Jul 16, 2026 | 0.71 | 0.71 | 0.69 | 0.71 | 0.69 | - | 671,551 |
| Jul 15, 2026 | 0.72 | 0.72 | 0.69 | 0.71 | 0.69 | - | 778,002 |
| Jul 14, 2026 | 0.69 | 0.73 | 0.69 | 0.71 | 0.69 | 1.43% | 1,703,361 |
| Jul 13, 2026 | 0.68 | 0.70 | 0.68 | 0.70 | 0.68 | 2.94% | 599,600 |