Skip to main content
logo
AppLovin Corporation (BKK:APPL03)
Thailand flag Thailand · Delayed Price · Currency is THB
1.740
-0.040 (-2.25%)
At close: Sep 4, 2026

BKK:APPL03 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20261.731.821.711.741.74-2.25%1,031,680
Sep 3, 20261.721.781.701.781.784.09%778,534
Sep 2, 20261.741.761.691.711.71-742,547
Sep 1, 20261.711.711.701.711.71-3.39%130,575
Aug 31, 20261.751.851.741.771.771.72%1,566,173
Aug 28, 20261.721.751.691.741.741.75%1,870,961
Aug 27, 20261.691.731.691.711.711.18%295,039
Aug 26, 20261.681.701.631.691.692.42%1,368,616
Aug 25, 20261.641.671.631.651.65-0.60%4,161,691
Aug 24, 20261.661.711.631.661.66-2.92%2,764,260
Aug 21, 20261.701.761.691.711.71-0.58%2,674,856
Aug 20, 20261.711.741.681.721.720.58%1,985,783
Aug 19, 20261.711.711.691.711.71-50,302
Aug 18, 20261.711.801.701.711.71-2.29%3,373,131
Aug 17, 20261.761.791.741.751.75-0.57%2,331,131
Aug 14, 20261.741.761.701.761.761.73%3,065,651
Aug 13, 20261.861.891.691.731.73-8.47%9,332,120
Aug 11, 20261.881.931.871.891.89-2.07%4,563,113
Aug 10, 20261.921.931.861.931.932.12%2,133,326
Aug 7, 20261.881.931.851.891.89-4.06%4,436,922
Aug 6, 20262.082.441.921.971.97-17.92%4,314,827
Aug 5, 20262.382.402.262.402.405.26%984,179
Aug 4, 20262.302.322.242.282.282.70%979,461
Aug 3, 20262.222.282.122.222.22-2.63%850,692
Jul 31, 20262.262.282.202.282.281.79%740,582
Jul 30, 20262.262.262.202.242.24-54,745
Jul 27, 20262.242.282.182.242.24-1.75%368,247
Jul 24, 20262.282.342.242.282.28-3.39%475,079
Jul 23, 20262.362.422.322.362.36-3.28%672,302
Jul 22, 20262.442.442.382.442.440.83%973,589
Jul 21, 20262.402.442.382.422.420.83%303,150
Jul 20, 20262.402.482.342.402.40-1,001,645
Jul 17, 20262.462.562.402.402.40-6.98%1,307,088
Jul 16, 20262.562.582.522.582.582.38%918,694
Jul 15, 20262.522.562.422.522.520.80%1,016,057
Jul 14, 20262.502.842.442.502.50-11.97%1,656,617
Jul 13, 20262.822.962.802.842.84-2.07%458,394
Jul 10, 20262.902.942.842.902.90-439,387
Jul 9, 20262.942.942.842.902.901.40%444,905
Jul 8, 20263.063.062.862.862.86-6.54%682,037
Jul 7, 20262.923.062.883.063.064.79%751,826
Jul 6, 20262.962.982.922.922.92-0.68%43,761
Jul 3, 20263.103.162.942.942.94-5.77%847,642
Jul 2, 20262.883.182.883.123.128.33%1,341,807
Jul 1, 20262.782.902.742.882.883.60%1,169,968
Jun 30, 20262.702.802.702.782.783.73%425,110
Jun 29, 20262.482.702.482.682.687.20%261,426
Jun 26, 20262.562.562.362.502.50-3.85%3,463,143
Jun 25, 20262.622.622.582.602.60-1.52%181,410
Jun 24, 20262.582.642.562.642.643.13%259,599