Skip to main content
logo
Applicad PCL (BKK:APP)
Thailand flag Thailand · Delayed Price · Currency is THB
2.540
-0.060 (-2.31%)
May 12, 2026, 4:37 PM ICT

Applicad PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 11, 20262.622.622.562.602.60-0.76%246,150
May 8, 20262.622.662.602.622.62-377,900
May 7, 20262.522.662.522.622.62-6.43%1,034,560
May 6, 20262.822.842.762.802.57-0.71%2,004,139
May 5, 20262.822.842.762.822.590.71%1,691,462
Apr 30, 20262.802.842.802.802.57-1.41%100,610
Apr 29, 20262.822.862.802.842.61-647,105
Apr 28, 20262.822.862.802.842.610.71%535,942
Apr 27, 20262.822.822.782.822.592.17%332,774
Apr 24, 20262.802.802.742.762.53-0.72%783,000
Apr 23, 20262.802.822.782.782.55-504,518
Apr 22, 20262.862.862.782.782.55-2.11%443,980
Apr 21, 20262.882.882.822.842.61-0.70%275,103
Apr 20, 20262.882.882.822.862.630.70%391,704
Apr 17, 20262.822.882.782.842.610.71%1,045,824
Apr 16, 20262.742.822.742.822.592.92%599,700
Apr 10, 20262.742.822.742.742.51-809,610
Apr 9, 20262.742.762.722.742.51-299,924
Apr 8, 20262.762.782.742.742.51-473,606
Apr 7, 20262.742.742.722.742.51-277,200
Apr 3, 20262.762.782.722.742.51-1.44%179,702
Apr 2, 20262.742.782.742.782.551.46%397,001
Apr 1, 20262.662.802.662.742.513.01%1,098,718
Mar 31, 20262.662.662.642.662.44-143,937
Mar 30, 20262.602.662.602.662.441.53%118,501
Mar 27, 20262.642.662.602.622.40-1.50%310,892
Mar 26, 20262.642.682.622.662.440.76%258,329
Mar 25, 20262.642.642.622.642.420.76%29,425
Mar 24, 20262.582.642.582.622.401.55%109,948
Mar 23, 20262.642.642.582.582.37-3.01%713,772
Mar 20, 20262.642.662.642.662.441.53%429,805
Mar 19, 20262.642.662.622.622.40-1.50%425,801
Mar 18, 20262.642.682.642.662.440.76%415,403
Mar 17, 20262.622.682.622.642.42-137,716
Mar 16, 20262.642.682.622.642.42-265,100
Mar 13, 20262.662.662.642.642.42-0.75%223,723
Mar 12, 20262.602.662.602.662.441.53%237,634
Mar 11, 20262.582.702.582.622.40-336,504
Mar 10, 20262.602.622.542.622.401.55%306,248
Mar 9, 20262.502.582.502.582.37-495,531
Mar 6, 20262.642.642.562.582.37-1.53%1,105,634
Mar 5, 20262.682.682.622.622.40-348,901
Mar 4, 20262.562.622.482.622.40-0.76%1,017,097
Mar 2, 20262.662.702.622.642.42-2.22%787,842
Feb 27, 20262.762.762.702.702.48-0.74%551,400
Feb 26, 20262.702.762.702.722.500.74%294,010
Feb 25, 20262.882.902.702.702.48-2.88%4,246,804
Feb 24, 20262.762.782.682.782.551.46%182,811
Feb 23, 20262.682.782.662.742.51-394,300
Feb 20, 20262.802.822.662.742.51-1.44%570,821