AppLovin Corporation (BKK:APPL03)
Thailand · Delayed Price · Currency is THB 1.760
+0.030 (1.73%)
At close: Aug 14, 2026
BKK:APPL03 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 2.50 | 2.84 | 2.44 | 2.50 | 2.50 | -11.97% | 1,656,617 |
| Jul 13, 2026 | 2.82 | 2.96 | 2.80 | 2.84 | 2.84 | -2.07% | 458,394 |
| Jul 10, 2026 | 2.90 | 2.94 | 2.84 | 2.90 | 2.90 | - | 439,387 |
| Jul 9, 2026 | 2.94 | 2.94 | 2.84 | 2.90 | 2.90 | 1.40% | 444,905 |
| Jul 8, 2026 | 3.06 | 3.06 | 2.86 | 2.86 | 2.86 | -6.54% | 682,037 |
| Jul 7, 2026 | 2.92 | 3.06 | 2.88 | 3.06 | 3.06 | 4.79% | 751,826 |
| Jul 6, 2026 | 2.96 | 2.98 | 2.92 | 2.92 | 2.92 | -0.68% | 43,761 |
| Jul 3, 2026 | 3.10 | 3.16 | 2.94 | 2.94 | 2.94 | -5.77% | 847,642 |
| Jul 2, 2026 | 2.88 | 3.18 | 2.88 | 3.12 | 3.12 | 8.33% | 1,341,807 |
| Jul 1, 2026 | 2.78 | 2.90 | 2.74 | 2.88 | 2.88 | 3.60% | 1,169,968 |
| Jun 30, 2026 | 2.70 | 2.80 | 2.70 | 2.78 | 2.78 | 3.73% | 425,110 |
| Jun 29, 2026 | 2.48 | 2.70 | 2.48 | 2.68 | 2.68 | 7.20% | 261,426 |
| Jun 26, 2026 | 2.56 | 2.56 | 2.36 | 2.50 | 2.50 | -3.85% | 3,463,143 |
| Jun 25, 2026 | 2.62 | 2.62 | 2.58 | 2.60 | 2.60 | -1.52% | 181,410 |
| Jun 24, 2026 | 2.58 | 2.64 | 2.56 | 2.64 | 2.64 | 3.13% | 259,599 |
| Jun 23, 2026 | 2.56 | 2.64 | 2.50 | 2.56 | 2.56 | -0.78% | 1,453,300 |
| Jun 22, 2026 | 2.68 | 2.68 | 2.56 | 2.58 | 2.58 | -4.44% | 118,179 |
| Jun 19, 2026 | 2.64 | 2.70 | 2.52 | 2.70 | 2.70 | 0.75% | 390,341 |
| Jun 18, 2026 | 2.78 | 2.80 | 2.64 | 2.68 | 2.68 | -4.29% | 712,320 |
| Jun 17, 2026 | 2.82 | 2.82 | 2.70 | 2.80 | 2.80 | -1.41% | 413,164 |
| Jun 16, 2026 | 2.76 | 2.88 | 2.76 | 2.84 | 2.84 | 2.90% | 358,259 |
| Jun 15, 2026 | 2.66 | 2.80 | 2.58 | 2.76 | 2.76 | 3.76% | 436,602 |
| Jun 12, 2026 | 2.76 | 2.76 | 2.62 | 2.66 | 2.66 | -6.34% | 589,740 |
| Jun 11, 2026 | 2.76 | 2.84 | 2.70 | 2.84 | 2.84 | 2.90% | 217,732 |
| Jun 10, 2026 | 3.08 | 3.12 | 2.72 | 2.76 | 2.76 | -11.54% | 3,104,789 |
| Jun 9, 2026 | 3.06 | 3.14 | 3.06 | 3.12 | 3.12 | 1.30% | 345,894 |
| Jun 8, 2026 | 3.12 | 3.22 | 3.00 | 3.08 | 3.08 | -0.65% | 350,482 |
| Jun 5, 2026 | 3.12 | 3.18 | 3.00 | 3.10 | 3.10 | -0.64% | 976,126 |
| Jun 4, 2026 | 3.30 | 3.32 | 3.08 | 3.12 | 3.12 | -4.88% | 1,039,139 |
| Jun 2, 2026 | 3.26 | 3.32 | 3.16 | 3.28 | 3.28 | - | 674,771 |