AppLovin Corporation (BKK:APPL03)
Thailand · Delayed Price · Currency is THB 1.760
+0.030 (1.73%)
At close: Sep 25, 2026
BKK:APPL03 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 24, 2026 | 1.66 | 1.71 | 1.63 | 1.66 | 1.66 | -2.92% | 2,764,260 |
| Aug 21, 2026 | 1.70 | 1.76 | 1.69 | 1.71 | 1.71 | -0.58% | 2,674,856 |
| Aug 20, 2026 | 1.71 | 1.74 | 1.68 | 1.72 | 1.72 | 0.58% | 1,985,783 |
| Aug 19, 2026 | 1.71 | 1.71 | 1.69 | 1.71 | 1.71 | - | 50,302 |
| Aug 18, 2026 | 1.71 | 1.80 | 1.70 | 1.71 | 1.71 | -2.29% | 3,373,131 |
| Aug 17, 2026 | 1.76 | 1.79 | 1.74 | 1.75 | 1.75 | -0.57% | 2,331,131 |
| Aug 14, 2026 | 1.74 | 1.76 | 1.70 | 1.76 | 1.76 | 1.73% | 3,065,651 |
| Aug 13, 2026 | 1.86 | 1.89 | 1.69 | 1.73 | 1.73 | -8.47% | 9,332,120 |
| Aug 11, 2026 | 1.88 | 1.93 | 1.87 | 1.89 | 1.89 | -2.07% | 4,563,113 |
| Aug 10, 2026 | 1.92 | 1.93 | 1.86 | 1.93 | 1.93 | 2.12% | 2,133,326 |
| Aug 7, 2026 | 1.88 | 1.93 | 1.85 | 1.89 | 1.89 | -4.06% | 4,436,922 |
| Aug 6, 2026 | 2.08 | 2.44 | 1.92 | 1.97 | 1.97 | -17.92% | 4,314,827 |
| Aug 5, 2026 | 2.38 | 2.40 | 2.26 | 2.40 | 2.40 | 5.26% | 984,179 |
| Aug 4, 2026 | 2.30 | 2.32 | 2.24 | 2.28 | 2.28 | 2.70% | 979,461 |
| Aug 3, 2026 | 2.22 | 2.28 | 2.12 | 2.22 | 2.22 | -2.63% | 850,692 |
| Jul 31, 2026 | 2.26 | 2.28 | 2.20 | 2.28 | 2.28 | 1.79% | 740,582 |
| Jul 30, 2026 | 2.26 | 2.26 | 2.20 | 2.24 | 2.24 | - | 54,745 |
| Jul 27, 2026 | 2.24 | 2.28 | 2.18 | 2.24 | 2.24 | -1.75% | 368,247 |
| Jul 24, 2026 | 2.28 | 2.34 | 2.24 | 2.28 | 2.28 | -3.39% | 475,079 |
| Jul 23, 2026 | 2.36 | 2.42 | 2.32 | 2.36 | 2.36 | -3.28% | 672,302 |
| Jul 22, 2026 | 2.44 | 2.44 | 2.38 | 2.44 | 2.44 | 0.83% | 973,589 |
| Jul 21, 2026 | 2.40 | 2.44 | 2.38 | 2.42 | 2.42 | 0.83% | 303,150 |
| Jul 20, 2026 | 2.40 | 2.48 | 2.34 | 2.40 | 2.40 | - | 1,001,645 |
| Jul 17, 2026 | 2.46 | 2.56 | 2.40 | 2.40 | 2.40 | -6.98% | 1,307,088 |
| Jul 16, 2026 | 2.56 | 2.58 | 2.52 | 2.58 | 2.58 | 2.38% | 918,694 |
| Jul 15, 2026 | 2.52 | 2.56 | 2.42 | 2.52 | 2.52 | 0.80% | 1,016,057 |