AppLovin Corporation (BKK:APPL03)
Thailand · Delayed Price · Currency is THB 1.760
+0.350 (24.82%)
At close: Nov 5, 2026
BKK:APPL03 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 1.81 | 1.83 | 1.39 | 1.76 | 1.76 | 24.82% | 8,794,786 |
| Nov 4, 2026 | 1.30 | 1.41 | 1.30 | 1.41 | 1.41 | 9.30% | 600,959 |
| Nov 3, 2026 | 1.33 | 1.34 | 1.28 | 1.29 | 1.29 | -2.27% | 1,645,977 |
| Nov 2, 2026 | 1.37 | 1.37 | 1.28 | 1.32 | 1.32 | -6.38% | 1,301,203 |
| Oct 30, 2026 | 1.46 | 1.47 | 1.40 | 1.41 | 1.41 | -4.08% | 778,459 |
| Oct 29, 2026 | 1.47 | 1.49 | 1.44 | 1.47 | 1.47 | -1.34% | 631,058 |
| Oct 28, 2026 | 1.47 | 1.49 | 1.46 | 1.49 | 1.49 | 1.36% | 255,123 |
| Oct 27, 2026 | 1.48 | 1.49 | 1.44 | 1.47 | 1.47 | - | 486,580 |
| Oct 26, 2026 | 1.50 | 1.52 | 1.47 | 1.47 | 1.47 | -1.34% | 646,970 |
| Oct 22, 2026 | 1.53 | 1.54 | 1.48 | 1.49 | 1.49 | -3.25% | 671,010 |
| Oct 21, 2026 | 1.50 | 1.56 | 1.50 | 1.54 | 1.54 | 2.67% | 763,168 |
| Oct 20, 2026 | 1.50 | 1.52 | 1.47 | 1.50 | 1.50 | -0.66% | 1,536,812 |
| Oct 19, 2026 | 1.51 | 1.57 | 1.44 | 1.51 | 1.51 | 4.14% | 4,223,154 |
| Oct 15, 2026 | 1.45 | 1.54 | 1.43 | 1.45 | 1.45 | -5.23% | 1,764,951 |
| Oct 14, 2026 | 1.54 | 1.58 | 1.53 | 1.53 | 1.53 | -1.92% | 1,335,613 |
| Oct 12, 2026 | 1.56 | 1.59 | 1.55 | 1.56 | 1.56 | -1.27% | 482,906 |
| Oct 9, 2026 | 1.57 | 1.58 | 1.53 | 1.58 | 1.58 | 1.94% | 577,545 |
| Oct 8, 2026 | 1.58 | 1.59 | 1.51 | 1.55 | 1.55 | -1.27% | 2,535,587 |
| Oct 7, 2026 | 1.56 | 1.60 | 1.56 | 1.57 | 1.57 | -1.88% | 765,993 |
| Oct 6, 2026 | 1.58 | 1.62 | 1.52 | 1.60 | 1.60 | 4.58% | 3,489,890 |
| Oct 5, 2026 | 1.57 | 1.57 | 1.49 | 1.53 | 1.53 | -3.77% | 12,335,827 |
| Oct 2, 2026 | 1.58 | 1.66 | 1.55 | 1.59 | 1.59 | -3.64% | 8,839,922 |
| Oct 1, 2026 | 1.65 | 1.70 | 1.63 | 1.65 | 1.65 | -4.07% | 4,421,447 |
| Sep 30, 2026 | 1.74 | 1.76 | 1.70 | 1.72 | 1.72 | -1.15% | 1,995,706 |
| Sep 29, 2026 | 1.74 | 1.81 | 1.73 | 1.74 | 1.74 | -1.69% | 2,300,756 |
| Sep 28, 2026 | 1.73 | 1.78 | 1.73 | 1.77 | 1.77 | 0.57% | 1,175,845 |
| Sep 25, 2026 | 1.75 | 1.78 | 1.73 | 1.76 | 1.76 | 1.73% | 1,924,566 |
| Sep 24, 2026 | 1.77 | 1.79 | 1.71 | 1.73 | 1.73 | -4.95% | 4,454,490 |
| Sep 23, 2026 | 1.83 | 1.84 | 1.80 | 1.82 | 1.82 | -1.09% | 1,223,057 |
| Sep 22, 2026 | 1.73 | 1.86 | 1.72 | 1.84 | 1.84 | 5.75% | 3,472,000 |
| Sep 21, 2026 | 1.73 | 1.81 | 1.72 | 1.74 | 1.74 | -2.25% | 1,991,746 |
| Sep 18, 2026 | 1.84 | 1.84 | 1.75 | 1.78 | 1.78 | -3.78% | 3,480,136 |
| Sep 17, 2026 | 1.84 | 1.86 | 1.79 | 1.85 | 1.85 | 1.09% | 910,741 |
| Sep 16, 2026 | 1.84 | 1.85 | 1.80 | 1.83 | 1.83 | - | 572,837 |
| Sep 15, 2026 | 1.85 | 1.87 | 1.79 | 1.83 | 1.83 | 2.23% | 1,501,681 |
| Sep 14, 2026 | 1.79 | 1.80 | 1.73 | 1.79 | 1.79 | 2.87% | 2,047,001 |
| Sep 11, 2026 | 1.75 | 1.75 | 1.67 | 1.74 | 1.74 | 3.57% | 1,953,133 |
| Sep 10, 2026 | 1.69 | 1.72 | 1.68 | 1.68 | 1.68 | -2.33% | 1,599,737 |
| Sep 9, 2026 | 1.76 | 1.77 | 1.71 | 1.72 | 1.72 | -2.82% | 1,728,632 |
| Sep 8, 2026 | 1.75 | 1.78 | 1.75 | 1.77 | 1.77 | 1.14% | 233,002 |
| Sep 7, 2026 | 1.77 | 1.80 | 1.72 | 1.75 | 1.75 | 0.57% | 1,097,276 |
| Sep 4, 2026 | 1.73 | 1.82 | 1.71 | 1.74 | 1.74 | -2.25% | 1,031,680 |
| Sep 3, 2026 | 1.72 | 1.78 | 1.70 | 1.78 | 1.78 | 4.09% | 778,534 |
| Sep 2, 2026 | 1.74 | 1.76 | 1.69 | 1.71 | 1.71 | - | 742,547 |
| Sep 1, 2026 | 1.71 | 1.71 | 1.70 | 1.71 | 1.71 | -3.39% | 130,575 |
| Aug 31, 2026 | 1.75 | 1.85 | 1.74 | 1.77 | 1.77 | 1.72% | 1,566,173 |
| Aug 28, 2026 | 1.72 | 1.75 | 1.69 | 1.74 | 1.74 | 1.75% | 1,870,961 |
| Aug 27, 2026 | 1.69 | 1.73 | 1.69 | 1.71 | 1.71 | 1.18% | 295,039 |
| Aug 26, 2026 | 1.68 | 1.70 | 1.63 | 1.69 | 1.69 | 2.42% | 1,368,616 |
| Aug 25, 2026 | 1.64 | 1.67 | 1.63 | 1.65 | 1.65 | -0.60% | 4,161,691 |