Applied Digital Corporation (BKK:APLD03)
Thailand · Delayed Price · Currency is THB 1.820
-0.100 (-5.21%)
At close: Nov 5, 2026
BKK:APLD03 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 1.85 | 2.00 | 1.80 | 1.82 | 1.82 | -5.21% | 662,579 |
| Nov 4, 2026 | 1.87 | 2.02 | 1.84 | 1.92 | 1.92 | 2.67% | 187,035 |
| Nov 3, 2026 | 2.04 | 2.04 | 1.82 | 1.87 | 1.87 | -9.22% | 491,765 |
| Nov 2, 2026 | 2.04 | 2.06 | 1.94 | 2.06 | 2.06 | - | 357,509 |
| Oct 30, 2026 | 2.20 | 2.26 | 2.06 | 2.06 | 2.06 | -6.36% | 138,385 |
| Oct 29, 2026 | 2.28 | 2.28 | 2.16 | 2.20 | 2.20 | -0.90% | 171,611 |
| Oct 28, 2026 | 2.04 | 2.24 | 2.04 | 2.22 | 2.22 | 9.90% | 522,359 |
| Oct 27, 2026 | 2.04 | 2.10 | 1.99 | 2.02 | 2.02 | -0.98% | 152,478 |
| Oct 26, 2026 | 2.30 | 2.30 | 1.99 | 2.04 | 2.04 | -8.93% | 386,841 |
| Oct 22, 2026 | 2.24 | 2.38 | 2.24 | 2.24 | 2.24 | - | 198,938 |
| Oct 21, 2026 | 2.10 | 2.28 | 2.08 | 2.24 | 2.24 | 6.67% | 81,130 |
| Oct 20, 2026 | 2.18 | 2.26 | 2.10 | 2.10 | 2.10 | 0.96% | 567,899 |
| Oct 19, 2026 | 2.10 | 2.26 | 2.06 | 2.08 | 2.08 | -4.59% | 281,859 |
| Oct 15, 2026 | 2.24 | 2.50 | 2.18 | 2.18 | 2.18 | -12.80% | 1,607,408 |
| Oct 14, 2026 | 2.54 | 2.66 | 2.50 | 2.50 | 2.50 | -6.02% | 1,935,081 |
| Oct 12, 2026 | 2.68 | 2.70 | 2.56 | 2.66 | 2.66 | -0.75% | 852,312 |
| Oct 9, 2026 | 2.70 | 2.76 | 2.56 | 2.68 | 2.68 | -4.29% | 2,907,051 |
| Oct 8, 2026 | 2.82 | 2.82 | 2.68 | 2.80 | 2.80 | - | 1,916,329 |
| Oct 7, 2026 | 2.84 | 2.88 | 2.80 | 2.80 | 2.80 | - | 1,488,223 |
| Oct 6, 2026 | 2.88 | 2.88 | 2.72 | 2.80 | 2.80 | -2.10% | 501,342 |
| Oct 5, 2026 | 2.74 | 2.98 | 2.72 | 2.86 | 2.86 | 2.88% | 539,562 |
| Oct 2, 2026 | 2.76 | 2.80 | 2.66 | 2.78 | 2.78 | -0.71% | 348,211 |
| Oct 1, 2026 | 2.80 | 2.86 | 2.76 | 2.80 | 2.80 | -2.10% | 271,882 |
| Sep 30, 2026 | 2.84 | 2.88 | 2.74 | 2.86 | 2.86 | 2.14% | 92,195 |
| Sep 29, 2026 | 2.78 | 2.88 | 2.74 | 2.80 | 2.80 | -2.78% | 143,678 |
| Sep 28, 2026 | 2.86 | 3.10 | 2.86 | 2.88 | 2.88 | -5.88% | 175,425 |
| Sep 25, 2026 | 3.06 | 3.06 | 2.96 | 3.06 | 3.06 | 3.38% | 520,650 |
| Sep 24, 2026 | 3.02 | 3.22 | 2.96 | 2.96 | 2.96 | -7.50% | 72,861 |
| Sep 23, 2026 | 3.18 | 3.20 | 3.12 | 3.20 | 3.20 | 3.90% | 213,283 |
| Sep 22, 2026 | 3.18 | 3.22 | 3.08 | 3.08 | 3.08 | -4.35% | 218,992 |
| Sep 21, 2026 | 3.20 | 3.22 | 2.92 | 3.22 | 3.22 | 8.05% | 404,097 |
| Sep 18, 2026 | 2.86 | 3.00 | 2.76 | 2.98 | 2.98 | 4.20% | 1,058,863 |
| Sep 17, 2026 | 2.64 | 2.86 | 2.64 | 2.86 | 2.86 | 9.16% | 352,461 |
| Sep 16, 2026 | 2.64 | 2.76 | 2.62 | 2.62 | 2.62 | -2.96% | 169,835 |
| Sep 15, 2026 | 2.76 | 2.82 | 2.70 | 2.70 | 2.70 | -2.17% | 132,425 |
| Sep 14, 2026 | 2.90 | 2.96 | 2.76 | 2.76 | 2.76 | -5.48% | 821,670 |
| Sep 11, 2026 | 2.92 | 2.98 | 2.86 | 2.92 | 2.92 | -0.68% | 956,829 |
| Sep 10, 2026 | 3.10 | 3.14 | 2.94 | 2.94 | 2.94 | -6.37% | 987,655 |
| Sep 9, 2026 | 2.92 | 3.20 | 2.92 | 3.14 | 3.14 | 8.28% | 251,280 |
| Sep 8, 2026 | 2.92 | 2.94 | 2.90 | 2.90 | 2.90 | - | 38,203 |
| Sep 7, 2026 | 2.90 | 2.92 | 2.84 | 2.90 | 2.90 | - | 108,598 |
| Sep 4, 2026 | 2.76 | 2.90 | 2.72 | 2.90 | 2.90 | 5.84% | 461,126 |
| Sep 3, 2026 | 2.66 | 2.78 | 2.66 | 2.74 | 2.74 | 3.01% | 105,741 |
| Sep 2, 2026 | 2.70 | 2.78 | 2.64 | 2.66 | 2.66 | -4.32% | 312,761 |
| Sep 1, 2026 | 2.80 | 2.84 | 2.76 | 2.78 | 2.78 | -0.71% | 147,390 |
| Aug 31, 2026 | 2.80 | 3.00 | 2.78 | 2.80 | 2.80 | -6.04% | 655,542 |
| Aug 28, 2026 | 3.06 | 3.12 | 2.98 | 2.98 | 2.98 | -3.25% | 644,884 |
| Aug 27, 2026 | 3.14 | 3.14 | 2.98 | 3.08 | 3.08 | -2.53% | 500,764 |
| Aug 26, 2026 | 3.00 | 3.18 | 2.98 | 3.16 | 3.16 | 5.33% | 419,513 |
| Aug 25, 2026 | 2.92 | 3.00 | 2.86 | 3.00 | 3.00 | 2.04% | 51,701 |