Applicad PCL (BKK:APP)
Thailand · Delayed Price · Currency is THB 3.640
+0.020 (0.55%)
Sep 25, 2026, 3:26 PM ICT
Applicad PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 3.56 | 3.66 | 3.56 | 3.64 | - | 0.55% | 99,380 |
| Sep 24, 2026 | 3.60 | 3.64 | 3.58 | 3.62 | 3.62 | 0.56% | 105,202 |
| Sep 23, 2026 | 3.56 | 3.68 | 3.54 | 3.60 | 3.60 | 2.86% | 984,644 |
| Sep 22, 2026 | 3.44 | 3.52 | 3.42 | 3.50 | 3.50 | 1.74% | 350,917 |
| Sep 21, 2026 | 3.36 | 3.44 | 3.36 | 3.44 | 3.44 | 0.58% | 74,630 |
| Sep 18, 2026 | 3.32 | 3.42 | 3.30 | 3.42 | 3.42 | 2.40% | 427,410 |
| Sep 17, 2026 | 3.30 | 3.36 | 3.30 | 3.34 | 3.34 | 1.21% | 124,201 |
| Sep 16, 2026 | 3.40 | 3.40 | 3.30 | 3.30 | 3.30 | -2.94% | 385,304 |
| Sep 15, 2026 | 3.38 | 3.44 | 3.38 | 3.40 | 3.40 | - | 346,441 |
| Sep 14, 2026 | 3.28 | 3.40 | 3.28 | 3.40 | 3.40 | 2.41% | 483,914 |
| Sep 11, 2026 | 3.28 | 3.32 | 3.20 | 3.32 | 3.32 | 2.47% | 399,387 |
| Sep 10, 2026 | 3.32 | 3.32 | 3.12 | 3.24 | 3.24 | -0.61% | 447,800 |
| Sep 9, 2026 | 3.28 | 3.30 | 3.24 | 3.26 | 3.26 | 0.62% | 631,411 |
| Sep 8, 2026 | 3.14 | 3.24 | 3.14 | 3.24 | 3.24 | 1.89% | 728,612 |
| Sep 7, 2026 | 3.08 | 3.18 | 3.08 | 3.18 | 3.18 | 3.25% | 509,894 |
| Sep 4, 2026 | 3.06 | 3.10 | 3.06 | 3.08 | 3.08 | 0.65% | 164,100 |
| Sep 3, 2026 | 3.02 | 3.10 | 3.02 | 3.06 | 3.06 | 1.32% | 268,000 |
| Sep 2, 2026 | 3.04 | 3.06 | 2.98 | 3.02 | 3.02 | -1.31% | 339,302 |
| Sep 1, 2026 | 3.08 | 3.08 | 3.04 | 3.06 | 3.06 | -0.65% | 133,432 |
| Aug 31, 2026 | 3.04 | 3.10 | 3.04 | 3.08 | 3.08 | - | 117,551 |
| Aug 28, 2026 | 3.08 | 3.10 | 3.04 | 3.08 | 3.08 | -0.65% | 186,597 |
| Aug 27, 2026 | 3.10 | 3.12 | 3.08 | 3.10 | 3.10 | -0.64% | 231,655 |
| Aug 26, 2026 | 3.06 | 3.16 | 3.06 | 3.12 | 3.12 | 0.65% | 602,003 |
| Aug 25, 2026 | 3.10 | 3.12 | 3.08 | 3.10 | 3.10 | 0.65% | 80,320 |
| Aug 24, 2026 | 3.14 | 3.14 | 3.08 | 3.08 | 3.08 | -0.65% | 266,202 |
| Aug 21, 2026 | 3.10 | 3.12 | 3.06 | 3.10 | 3.10 | -0.64% | 375,401 |
| Aug 20, 2026 | 3.04 | 3.12 | 3.04 | 3.12 | 3.12 | 2.63% | 553,710 |
| Aug 19, 2026 | 3.10 | 3.12 | 3.00 | 3.04 | 3.04 | -1.94% | 585,356 |
| Aug 18, 2026 | 3.06 | 3.12 | 3.04 | 3.10 | 3.10 | 1.31% | 614,617 |
| Aug 17, 2026 | 3.02 | 3.14 | 3.00 | 3.06 | 3.06 | 2.68% | 1,882,236 |
| Aug 14, 2026 | 3.00 | 3.02 | 2.96 | 2.98 | 2.98 | -0.67% | 513,333 |
| Aug 13, 2026 | 3.00 | 3.04 | 2.94 | 3.00 | 3.00 | 2.04% | 1,280,634 |
| Aug 11, 2026 | 3.06 | 3.26 | 2.94 | 2.94 | 2.94 | 13.08% | 6,727,651 |
| Aug 10, 2026 | 2.62 | 2.62 | 2.56 | 2.60 | 2.60 | -0.76% | 219,500 |
| Aug 7, 2026 | 2.64 | 2.64 | 2.58 | 2.62 | 2.62 | -0.76% | 148,700 |
| Aug 6, 2026 | 2.60 | 2.64 | 2.58 | 2.64 | 2.64 | 0.76% | 210,110 |
| Aug 5, 2026 | 2.60 | 2.64 | 2.56 | 2.62 | 2.62 | 0.77% | 119,527 |
| Aug 4, 2026 | 2.60 | 2.62 | 2.58 | 2.60 | 2.60 | - | 203,100 |
| Aug 3, 2026 | 2.58 | 2.62 | 2.56 | 2.60 | 2.60 | 0.78% | 255,100 |
| Jul 31, 2026 | 2.54 | 2.62 | 2.52 | 2.58 | 2.58 | 0.78% | 414,402 |
| Jul 30, 2026 | 2.60 | 2.62 | 2.54 | 2.56 | 2.56 | -0.78% | 282,636 |
| Jul 27, 2026 | 2.68 | 2.68 | 2.56 | 2.58 | 2.58 | -3.73% | 464,011 |
| Jul 24, 2026 | 2.70 | 2.70 | 2.64 | 2.68 | 2.68 | -0.74% | 134,900 |
| Jul 23, 2026 | 2.66 | 2.72 | 2.66 | 2.70 | 2.70 | 1.50% | 107,309 |
| Jul 22, 2026 | 2.76 | 2.76 | 2.66 | 2.66 | 2.66 | -2.92% | 206,907 |
| Jul 21, 2026 | 2.72 | 2.76 | 2.70 | 2.74 | 2.74 | - | 127,701 |
| Jul 20, 2026 | 2.70 | 2.84 | 2.70 | 2.74 | 2.74 | 1.48% | 722,500 |
| Jul 17, 2026 | 2.72 | 2.72 | 2.70 | 2.70 | 2.70 | -0.74% | 225,110 |
| Jul 16, 2026 | 2.68 | 2.74 | 2.68 | 2.72 | 2.72 | 1.49% | 170,312 |
| Jul 15, 2026 | 2.72 | 2.74 | 2.68 | 2.68 | 2.68 | -0.74% | 195,501 |