Applied Digital Corporation (BKK:APLD03)
Thailand · Delayed Price · Currency is THB 2.900
+0.160 (5.84%)
At close: Sep 4, 2026
BKK:APLD03 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 24, 2026 | 2.96 | 3.20 | 2.90 | 2.94 | 2.94 | -7.55% | 399,036 |
| Aug 21, 2026 | 3.08 | 3.18 | 3.04 | 3.18 | 3.18 | 2.58% | 110,274 |
| Aug 20, 2026 | 3.12 | 3.16 | 2.92 | 3.10 | 3.10 | -2.52% | 293,477 |
| Aug 19, 2026 | 3.14 | 3.38 | 3.10 | 3.18 | 3.18 | -5.92% | 295,919 |
| Aug 18, 2026 | 3.52 | 3.52 | 3.36 | 3.38 | 3.38 | -3.98% | 418,219 |
| Aug 17, 2026 | 3.50 | 3.52 | 3.30 | 3.52 | 3.52 | 2.92% | 458,151 |
| Aug 14, 2026 | 3.42 | 3.54 | 3.40 | 3.42 | 3.42 | 1.18% | 368,932 |
| Aug 13, 2026 | 3.24 | 3.52 | 3.24 | 3.38 | 3.38 | 4.97% | 485,551 |
| Aug 11, 2026 | 3.26 | 3.38 | 3.22 | 3.22 | 3.22 | -1.23% | 110,575 |
| Aug 10, 2026 | 3.28 | 3.30 | 3.10 | 3.26 | 3.26 | -0.61% | 90,525 |
| Aug 7, 2026 | 3.24 | 3.34 | 3.14 | 3.28 | 3.28 | - | 202,497 |
| Aug 6, 2026 | 3.32 | 3.48 | 3.26 | 3.28 | 3.28 | -5.20% | 78,859 |
| Aug 5, 2026 | 3.36 | 3.52 | 3.32 | 3.46 | 3.46 | 1.76% | 194,499 |
| Aug 4, 2026 | 3.02 | 3.40 | 2.94 | 3.40 | 3.40 | 9.68% | 544,054 |
| Aug 3, 2026 | 3.32 | 3.36 | 3.02 | 3.10 | 3.10 | -6.63% | 632,577 |
| Jul 31, 2026 | 2.72 | 3.32 | 2.72 | 3.32 | 3.32 | 22.96% | 1,823,902 |
| Jul 30, 2026 | 3.18 | 3.18 | 2.60 | 2.70 | 2.70 | -15.09% | 140,982 |
| 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 |