Applied Digital Corporation (BKK:APLD03)
Thailand · Delayed Price · Currency is THB 3.180
-0.200 (-5.92%)
Last updated: Jul 27, 2026, 2:29 PM ICT
BKK:APLD03 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 3.14 | 3.38 | 3.04 | 3.18 | 3.18 | -5.92% | 115,685 |
| Jul 24, 2026 | 3.36 | 3.52 | 3.30 | 3.38 | 3.38 | -2.31% | 424,811 |
| Jul 23, 2026 | 3.44 | 3.54 | 3.32 | 3.46 | 3.46 | 1.76% | 1,053,930 |
| Jul 22, 2026 | 3.28 | 3.48 | 3.26 | 3.40 | 3.40 | 3.03% | 1,315,086 |
| Jul 21, 2026 | 3.22 | 3.30 | 3.00 | 3.30 | 3.30 | 12.24% | 640,168 |
| Jul 20, 2026 | 2.86 | 2.94 | 2.72 | 2.94 | 2.94 | 3.52% | 102,998 |
| Jul 17, 2026 | 3.20 | 3.20 | 2.82 | 2.84 | 2.84 | -11.25% | 791,882 |
| Jul 16, 2026 | 3.24 | 3.28 | 3.10 | 3.20 | 3.20 | -1.84% | 655,551 |
| Jul 15, 2026 | 3.30 | 3.36 | 3.10 | 3.26 | 3.26 | -1.21% | 454,401 |
| Jul 14, 2026 | 3.40 | 3.44 | 3.18 | 3.30 | 3.30 | -2.94% | 298,531 |
| Jul 13, 2026 | 3.40 | 3.62 | 3.36 | 3.40 | 3.40 | -5.56% | 564,136 |
| Jul 10, 2026 | 3.64 | 3.74 | 3.56 | 3.60 | 3.60 | - | 930,924 |
| Jul 9, 2026 | 3.50 | 3.64 | 3.38 | 3.60 | 3.60 | 4.05% | 738,567 |
| Jul 8, 2026 | 3.66 | 4.00 | 3.46 | 3.46 | 3.46 | -5.46% | 42,603 |
| Jul 7, 2026 | 3.78 | 3.98 | 3.64 | 3.66 | 3.66 | -3.68% | 736,267 |
| Jul 6, 2026 | 3.72 | 3.86 | 3.52 | 3.80 | 3.80 | 2.15% | 7,183 |
| Jul 3, 2026 | 3.82 | 4.00 | 3.52 | 3.72 | 3.72 | -6.06% | 649,116 |
| Jul 2, 2026 | 4.14 | 4.16 | 3.90 | 3.96 | 3.96 | -4.35% | 1,243,722 |
| Jul 1, 2026 | 4.20 | 4.40 | 4.14 | 4.14 | 4.14 | -1.90% | 1,171,435 |
| Jun 30, 2026 | 4.46 | 4.46 | 4.04 | 4.22 | 4.22 | -5.80% | 1,310,042 |
| Jun 29, 2026 | 4.44 | 4.48 | 4.26 | 4.48 | 4.48 | 1.36% | 889,481 |
| Jun 26, 2026 | 4.82 | 4.88 | 4.40 | 4.42 | 4.42 | -7.92% | 1,299,529 |
| Jun 25, 2026 | 5.15 | 5.15 | 4.54 | 4.80 | 4.80 | -6.80% | 802,173 |
| Jun 24, 2026 | 5.10 | 5.20 | 4.66 | 5.15 | 5.15 | 7.74% | 761,606 |
| Jun 23, 2026 | 4.92 | 5.30 | 4.72 | 4.78 | 4.78 | -5.35% | 1,848,825 |
| Jun 22, 2026 | 5.00 | 5.10 | 4.92 | 5.05 | 5.05 | 1.00% | 86,350 |
| Jun 19, 2026 | 5.00 | 5.20 | 4.90 | 5.00 | 5.00 | -2.91% | 425,022 |
| Jun 18, 2026 | 5.05 | 5.25 | 4.94 | 5.15 | 5.15 | 0.98% | 1,402,276 |
| Jun 17, 2026 | 5.00 | 5.40 | 4.98 | 5.10 | 5.10 | 0.99% | 557,967 |
| Jun 16, 2026 | 4.86 | 5.10 | 4.86 | 5.05 | 5.05 | 4.34% | 934,802 |
| Jun 15, 2026 | 4.56 | 4.90 | 4.50 | 4.84 | 4.84 | 6.14% | 1,189,513 |
| Jun 12, 2026 | 4.38 | 4.62 | 4.20 | 4.56 | 4.56 | 2.24% | 552,734 |
| Jun 11, 2026 | 4.40 | 4.66 | 4.24 | 4.46 | 4.46 | 0.90% | 644,454 |
| Jun 10, 2026 | 5.00 | 5.10 | 4.22 | 4.42 | 4.42 | -11.24% | 2,011,179 |
| Jun 9, 2026 | 4.92 | 5.00 | 4.32 | 4.98 | 4.98 | 12.16% | 1,041,671 |
| Jun 8, 2026 | 4.38 | 4.72 | 4.20 | 4.44 | 4.44 | -6.72% | 1,018,323 |
| Jun 5, 2026 | 4.70 | 4.86 | 4.56 | 4.76 | 4.76 | 1.28% | 140,292 |
| Jun 4, 2026 | 5.30 | 5.40 | 4.66 | 4.70 | 4.70 | -10.48% | 702,807 |
| Jun 2, 2026 | 5.45 | 5.45 | 5.00 | 5.25 | 5.25 | -3.67% | 852,801 |
| May 29, 2026 | 5.45 | 5.50 | 5.05 | 5.45 | 5.45 | -0.91% | 4,619,988 |
| May 28, 2026 | 5.00 | 5.55 | 4.80 | 5.50 | 5.50 | 10.44% | 5,544,855 |
| 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 |