Applicad PCL (BKK:APP)
Thailand · Delayed Price · Currency is THB 3.360
-0.020 (-0.59%)
Nov 9, 2026, 4:29 PM ICT
Applicad PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 3.40 | 3.40 | 3.34 | 3.36 | 3.36 | -0.59% | 71,910 |
| Nov 6, 2026 | 3.26 | 3.40 | 3.26 | 3.38 | 3.38 | 2.42% | 85,222 |
| Nov 5, 2026 | 3.34 | 3.36 | 3.26 | 3.30 | 3.30 | - | 56,000 |
| Nov 4, 2026 | 3.24 | 3.32 | 3.24 | 3.30 | 3.30 | -0.60% | 120,838 |
| Nov 3, 2026 | 3.38 | 3.38 | 3.20 | 3.32 | 3.32 | -1.78% | 132,260 |
| Nov 2, 2026 | 3.38 | 3.40 | 3.34 | 3.38 | 3.38 | -1.17% | 61,821 |
| Oct 30, 2026 | 3.42 | 3.44 | 3.34 | 3.42 | 3.42 | 0.59% | 182,540 |
| Oct 29, 2026 | 3.28 | 3.40 | 3.24 | 3.40 | 3.40 | 3.66% | 122,164 |
| Oct 28, 2026 | 3.30 | 3.30 | 3.24 | 3.28 | 3.28 | -0.61% | 83,046 |
| Oct 27, 2026 | 3.24 | 3.32 | 3.16 | 3.30 | 3.30 | - | 499,201 |
| Oct 26, 2026 | 3.44 | 3.44 | 3.30 | 3.30 | 3.30 | -3.51% | 185,500 |
| Oct 22, 2026 | 3.46 | 3.48 | 3.38 | 3.42 | 3.42 | -0.58% | 144,450 |
| Oct 21, 2026 | 3.46 | 3.48 | 3.38 | 3.44 | 3.44 | -0.58% | 72,900 |
| Oct 20, 2026 | 3.46 | 3.50 | 3.40 | 3.46 | 3.46 | -1.14% | 118,603 |
| Oct 19, 2026 | 3.46 | 3.50 | 3.42 | 3.50 | 3.50 | 0.57% | 84,212 |
| Oct 15, 2026 | 3.48 | 3.48 | 3.36 | 3.48 | 3.48 | - | 92,301 |
| Oct 14, 2026 | 3.54 | 3.54 | 3.40 | 3.48 | 3.48 | -0.57% | 185,006 |
| Oct 12, 2026 | 3.48 | 3.52 | 3.46 | 3.50 | 3.50 | 1.74% | 94,506 |
| Oct 9, 2026 | 3.32 | 3.44 | 3.30 | 3.44 | 3.44 | 2.38% | 312,934 |
| Oct 8, 2026 | 3.48 | 3.48 | 3.30 | 3.36 | 3.36 | -3.45% | 827,304 |
| Oct 7, 2026 | 3.48 | 3.54 | 3.46 | 3.48 | 3.48 | 0.58% | 194,316 |
| Oct 6, 2026 | 3.66 | 3.68 | 3.44 | 3.46 | 3.46 | -5.46% | 938,341 |
| Oct 5, 2026 | 3.56 | 3.66 | 3.56 | 3.66 | 3.66 | 2.81% | 114,901 |
| Oct 2, 2026 | 3.56 | 3.60 | 3.56 | 3.56 | 3.56 | - | 138,020 |
| Oct 1, 2026 | 3.56 | 3.58 | 3.50 | 3.56 | 3.56 | 0.56% | 259,902 |
| Sep 30, 2026 | 3.60 | 3.62 | 3.40 | 3.54 | 3.54 | -1.67% | 354,408 |
| Sep 29, 2026 | 3.64 | 3.64 | 3.56 | 3.60 | 3.60 | - | 270,209 |
| Sep 28, 2026 | 3.64 | 3.66 | 3.58 | 3.60 | 3.60 | -1.10% | 46,150 |
| Sep 25, 2026 | 3.56 | 3.66 | 3.56 | 3.64 | 3.64 | 0.55% | 162,293 |
| 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 |