BKK:APLD03 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	2.78	3.36	2.78	3.34	3.34	21.90%	50,941
Apr 10, 2026	2.76	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	2.94	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	2.68	2.70	2.52	2.62	2.62	1.55%	36,594
Apr 2, 2026	2.58	2.80	2.54	2.58	2.58	-1.53%	24,030
Apr 1, 2026	2.60	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
Mar 10, 2026	2.66	2.90	2.66	2.90	2.90	10.69%	1,569
Mar 9, 2026	2.96	2.96	2.58	2.62	2.62	-13.25%	103,333
Mar 6, 2026	2.96	3.06	2.84	3.02	3.02	0.67%	8,110