Applied Digital Corporation (BKK:APLD03)
Thailand · Delayed Price · Currency is THB 4.980
-0.170 (-3.30%)
Last updated: May 27, 2026, 4:10 PM ICT
BKK:APLD03 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 5.25 | 5.35 | 4.88 | 4.98 | 4.98 | -3.30% | 845,982 |
| May 26, 2026 | 5.15 | 5.25 | 5.10 | 5.15 | 5.15 | -0.96% | 403,199 |
| May 25, 2026 | 5.00 | 5.25 | 5.00 | 5.20 | 5.20 | -1.89% | 1,446,975 |
| May 22, 2026 | 5.30 | 5.40 | 4.64 | 5.30 | 5.30 | 10.42% | 3,114,801 |
| May 21, 2026 | 4.60 | 4.82 | 4.00 | 4.80 | 4.80 | 15.94% | 979,585 |
| May 20, 2026 | 4.14 | 4.22 | 3.92 | 4.14 | 4.14 | - | 376,195 |
| May 19, 2026 | 4.64 | 4.72 | 4.14 | 4.14 | 4.14 | -10.78% | 673,820 |
| May 18, 2026 | 4.88 | 4.88 | 4.56 | 4.64 | 4.64 | -6.07% | 653,342 |
| May 15, 2026 | 4.94 | 5.15 | 4.78 | 4.94 | 4.94 | 1.65% | 1,792,384 |
| May 14, 2026 | 4.84 | 5.00 | 4.70 | 4.86 | 4.86 | 0.41% | 462,115 |
| May 13, 2026 | 4.78 | 4.90 | 4.48 | 4.84 | 4.84 | 2.11% | 972,385 |
| May 12, 2026 | 4.42 | 5.00 | 4.24 | 4.74 | 4.74 | 6.76% | 1,943,383 |
| May 11, 2026 | 4.48 | 4.50 | 4.36 | 4.44 | 4.44 | -1.33% | 1,359,883 |
| May 8, 2026 | 4.66 | 4.66 | 4.34 | 4.50 | 4.50 | -4.26% | 1,195,430 |
| May 7, 2026 | 4.40 | 4.80 | 4.34 | 4.70 | 4.70 | 8.80% | 1,707,289 |
| May 6, 2026 | 4.00 | 4.34 | 3.90 | 4.32 | 4.32 | 9.09% | 1,941,296 |
| May 5, 2026 | 3.64 | 3.96 | 3.64 | 3.96 | 3.96 | 11.24% | 1,387,081 |
| Apr 30, 2026 | 3.54 | 3.64 | 3.40 | 3.56 | 3.56 | 1.14% | 51,401 |
| Apr 29, 2026 | 3.52 | 3.58 | 3.32 | 3.52 | 3.52 | -1.68% | 337,415 |
| Apr 28, 2026 | 3.84 | 3.84 | 3.58 | 3.58 | 3.58 | -6.28% | 564,442 |
| Apr 27, 2026 | 4.06 | 4.06 | 3.80 | 3.82 | 3.82 | -4.50% | 750,225 |
| Apr 24, 2026 | 3.60 | 4.02 | 3.60 | 4.00 | 4.00 | 16.28% | 1,215,065 |
| Apr 23, 2026 | 3.48 | 3.54 | 3.40 | 3.44 | 3.44 | -1.71% | 401,307 |
| Apr 22, 2026 | 3.60 | 3.62 | 3.38 | 3.50 | 3.50 | 0.57% | 1,064,368 |
| Apr 21, 2026 | 3.30 | 3.50 | 3.26 | 3.48 | 3.48 | 6.10% | 175,529 |
| Apr 20, 2026 | 3.28 | 3.34 | 3.24 | 3.28 | 3.28 | 1.23% | 64,007 |
| Apr 17, 2026 | 3.32 | 3.32 | 3.18 | 3.24 | 3.24 | -2.99% | 14,673 |
| Apr 16, 2026 | 2.78 | 3.36 | 2.78 | 3.34 | 3.34 | 21.90% | 50,941 |
| Apr 10, 2026 | 2.90 | 2.90 | 2.74 | 2.74 | 2.74 | -0.72% | 10,319 |
| Apr 9, 2026 | 3.02 | 3.02 | 2.76 | 2.76 | 2.76 | -7.38% | 151,634 |
| Apr 8, 2026 | 2.70 | 2.98 | 2.68 | 2.98 | 2.98 | 9.56% | 1,196 |
| Apr 7, 2026 | 2.78 | 2.78 | 2.72 | 2.72 | 2.72 | 3.82% | 3 |
| Apr 3, 2026 | 2.56 | 2.70 | 2.52 | 2.62 | 2.62 | 1.55% | 36,594 |
| Apr 2, 2026 | 2.70 | 2.80 | 2.54 | 2.58 | 2.58 | -1.53% | 24,030 |
| Apr 1, 2026 | 2.34 | 2.64 | 2.34 | 2.62 | 2.62 | 12.93% | 74,213 |
| Mar 31, 2026 | 2.62 | 2.62 | 2.20 | 2.32 | 2.32 | -11.45% | 124,212 |
| Mar 30, 2026 | 2.82 | 2.82 | 2.58 | 2.62 | 2.62 | -7.75% | 53,876 |
| Mar 27, 2026 | 2.86 | 2.88 | 2.80 | 2.84 | 2.84 | -7.19% | 63,916 |
| Mar 26, 2026 | 3.12 | 3.12 | 3.02 | 3.06 | 3.06 | 5.52% | 7,509 |
| Mar 25, 2026 | 2.94 | 3.00 | 2.86 | 2.90 | 2.90 | -2.68% | 1,911 |
| Mar 24, 2026 | 2.88 | 2.98 | 2.86 | 2.98 | 2.98 | 6.43% | 3,678 |
| Mar 23, 2026 | 2.86 | 2.86 | 2.76 | 2.80 | 2.80 | -2.10% | 5,323 |
| Mar 20, 2026 | 2.88 | 2.92 | 2.84 | 2.86 | 2.86 | -1.38% | 1,118 |
| Mar 19, 2026 | 2.98 | 2.98 | 2.90 | 2.90 | 2.90 | -2.68% | 7,341 |
| Mar 18, 2026 | 2.98 | 3.02 | 2.92 | 2.98 | 2.98 | - | 33,921 |
| Mar 17, 2026 | 2.98 | 3.02 | 2.98 | 2.98 | 2.98 | 2.05% | 1,017 |
| Mar 16, 2026 | 3.08 | 3.10 | 2.92 | 2.92 | 2.92 | -2.01% | 119,520 |
| Mar 13, 2026 | 2.96 | 2.98 | 2.88 | 2.98 | 2.98 | - | 2,386 |
| Mar 12, 2026 | 2.98 | 3.10 | 2.96 | 2.98 | 2.98 | 0.68% | 115,685 |
| Mar 11, 2026 | 2.88 | 2.96 | 2.88 | 2.96 | 2.96 | 2.07% | 4,523 |