Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Thailand - Delayed Quote THB

Applied DB Public Company Limited (ADB.BK)

Compare
0.5500
+0.0200
+(3.77%)
At close: April 18 at 4:28:49 PM GMT+7
Currency in THB
Download
Date Open High Low Close Adj Close Volume
Apr 18, 20250.54000.55000.53000.55000.5500196,800
Apr 17, 20250.54000.54000.52000.53000.530057,100
Apr 16, 20250.51000.53000.51000.52000.5200135,000
Apr 11, 20250.51000.52000.51000.52000.520015,600
Apr 10, 20250.51000.54000.48000.51000.5100510,700
Apr 9, 20250.50000.52000.49000.50000.500066,800
Apr 8, 20250.50000.52000.49000.51000.5100170,100
Apr 4, 20250.55000.57000.55000.55000.5500143,600
Apr 3, 20250.56000.56000.55000.56000.560011,500
Apr 2, 20250.57000.58000.56000.56000.560023,100
Apr 1, 20250.56000.58000.54000.56000.5600303,500
Mar 31, 20250.59000.59000.56000.57000.5700121,300
Mar 28, 20250.62000.63000.59000.59000.5900422,300
Mar 27, 20250.60000.70000.59000.61000.61002,406,200
Mar 26, 20250.62000.64000.60000.61000.6100293,400
Mar 25, 20250.62000.64000.62000.62000.6200182,800
Mar 24, 20250.62000.63000.62000.63000.630025,800
Mar 21, 20250.63000.63000.61000.61000.610061,000
Mar 20, 20250.64000.64000.62000.63000.6300183,200
Mar 19, 20250.63000.65000.63000.64000.640053,500
Mar 18, 20250.63000.64000.62000.63000.630064,400
Mar 17, 20250.64000.65000.63000.64000.640044,500
Mar 14, 20250.63000.64000.63000.64000.640070,100
Mar 13, 20250.64000.64000.62000.63000.630048,900
Mar 12, 20250.63000.64000.62000.64000.640024,100
Mar 11, 20250.59000.65000.59000.64000.6400530,200
Mar 10, 20250.68000.69000.55000.55000.5500405,100
Mar 7, 20250.67000.70000.67000.67000.670053,600
Mar 6, 20250.69000.69000.68000.68000.680017,100
Mar 5, 20250.69000.70000.67000.69000.690039,700
Mar 4, 20250.68000.70000.68000.69000.690068,900
Mar 3, 20250.74000.74000.68000.68000.6800201,900
Feb 28, 20250.74000.76000.72000.74000.7400183,900
Feb 27, 20250.80000.80000.74000.74000.7400193,800
Feb 26, 20250.81000.83000.80000.81000.8100360,900
Feb 25, 20250.83000.86000.82000.83000.8300358,000
Feb 24, 20250.76000.83000.76000.83000.8300128,300
Feb 21, 20250.76000.76000.74000.76000.7600131,300
Feb 20, 20250.78000.78000.76000.76000.760070,600
Feb 19, 20250.78000.79000.76000.78000.7800161,000
Feb 18, 20250.78000.79000.77000.78000.780073,900
Feb 17, 20250.78000.79000.77000.79000.790057,500
Feb 14, 20250.78000.78000.76000.76000.7600101,000
Feb 13, 20250.76000.78000.76000.76000.7600216,300
Feb 11, 20250.74000.76000.74000.76000.7600102,000
Feb 10, 20250.71000.74000.71000.74000.740064,100
Feb 7, 20250.80000.80000.61000.78000.7800681,500
Feb 6, 20250.82000.82000.80000.80000.8000103,000
Feb 5, 20250.83000.85000.81000.81000.8100313,800
Feb 4, 20250.85000.86000.84000.84000.840084,500
Feb 3, 20250.85000.87000.85000.85000.850081,600
Jan 31, 20250.85000.86000.85000.85000.850088,700
Jan 30, 20250.85000.86000.84000.85000.850068,600
Jan 29, 20250.87000.88000.86000.86000.860024,700
Jan 28, 20250.85000.85000.84000.85000.85004,200
Jan 27, 20250.85000.87000.85000.87000.870038,100
Jan 24, 20250.86000.86000.86000.86000.86001,800
Jan 23, 20250.86000.86000.85000.85000.8500551,100
Jan 22, 20250.87000.88000.86000.86000.860021,400
Jan 21, 20250.87000.87000.86000.86000.860050,500
Jan 20, 20250.85000.89000.85000.86000.860043,600
Jan 17, 20250.86000.86000.85000.85000.8500103,400
Jan 16, 20250.86000.88000.85000.85000.850082,300
Jan 15, 20250.85000.88000.85000.86000.8600112,800
Jan 14, 20250.96000.96000.84000.84000.8400239,100
Jan 13, 20250.85000.95000.81000.95000.95001,691,400
Jan 10, 20250.85000.87000.84000.86000.860087,300
Jan 9, 20250.90000.90000.85000.85000.8500234,900
Jan 8, 20250.88000.91000.87000.91000.9100236,500
Jan 7, 20250.88000.90000.88000.89000.8900178,700
Jan 6, 20250.89000.90000.88000.89000.8900280,900
Jan 3, 20250.90000.91000.89000.90000.9000136,700
Jan 2, 20250.91000.91000.88000.89000.890025,800
Dec 30, 20240.85000.92000.85000.92000.9200327,100
Dec 27, 20240.85000.90000.82000.90000.9000375,900
Dec 26, 20240.88000.89000.88000.88000.8800120,000
Dec 25, 20240.92000.92000.88000.88000.880049,200
Dec 24, 20240.89000.92000.89000.90000.900045,100
Dec 23, 20240.86000.93000.86000.89000.8900108,500
Dec 20, 20240.88000.88000.83000.86000.8600300,500
Dec 19, 20240.89000.90000.87000.89000.890054,200
Dec 18, 20240.88000.93000.88000.88000.8800176,300
Dec 17, 20240.97000.97000.88000.88000.8800775,300
Dec 16, 20241.02001.02000.97000.97000.9700336,600
Dec 13, 20241.00001.02000.94001.02001.02001,335,200
Dec 12, 20241.00001.04000.98000.99000.99002,135,900
Dec 11, 20240.86001.11000.86001.01001.010011,268,200
Dec 9, 20240.79000.86000.79000.86000.8600515,900
Dec 6, 20240.80000.80000.78000.79000.790044,200
Dec 4, 20240.79000.80000.78000.80000.80005,000
Dec 3, 20240.80000.81000.79000.81000.8100121,900
Dec 2, 20240.76000.80000.76000.80000.8000241,700
Nov 29, 20240.79000.81000.78000.80000.800052,500
Nov 28, 20240.78000.84000.76000.82000.8200197,200
Nov 27, 20240.81000.81000.81000.81000.810072,300
Nov 26, 20240.83000.84000.76000.80000.8000168,400
Nov 25, 20240.81000.84000.81000.83000.830034,800
Nov 22, 20240.81000.82000.80000.81000.810045,200
Nov 21, 20240.81000.82000.80000.80000.800015,600
Nov 20, 20240.83000.85000.83000.83000.830023,400
Nov 19, 20240.80000.85000.80000.84000.8400110,300
Nov 18, 20240.87000.87000.80000.80000.8000179,500
Nov 15, 20240.86000.87000.82000.86000.860037,000
Nov 14, 20240.86000.87000.85000.86000.860011,000
Nov 13, 20240.86000.87000.86000.86000.860087,100
Nov 12, 20240.86000.88000.84000.84000.840064,500
Nov 11, 20240.88000.92000.85000.86000.8600169,500
Nov 8, 20240.93000.94000.85000.89000.8900329,500
Nov 7, 20240.93000.95000.92000.93000.930050,000
Nov 6, 20240.95000.96000.93000.93000.930019,200
Nov 5, 20240.96000.96000.93000.93000.930022,300
Nov 4, 20240.95001.00000.93000.93000.9300274,300
Nov 1, 20240.95000.97000.93000.95000.950017,400
Oct 31, 20240.90000.95000.90000.94000.940052,800
Oct 30, 20240.97000.97000.90000.91000.9100301,100
Oct 29, 20240.95000.97000.95000.97000.970030,200
Oct 28, 20241.00001.00000.92000.94000.9400275,600
Oct 25, 20240.98001.00000.98000.99000.990076,800
Oct 24, 20241.00001.00000.97000.97000.9700434,700
Oct 22, 20241.03001.05001.02001.04001.0400176,100
Oct 21, 20241.02001.05001.02001.02001.0200650,000
Oct 18, 20241.05001.05001.01001.02001.0200304,000
Oct 17, 20241.00001.11001.00001.02001.02002,938,000
Oct 16, 20240.99000.99000.99000.99000.9900-
Oct 15, 20241.02001.02000.98000.99000.9900467,200
Oct 11, 20241.06001.06001.00001.00001.0000989,100
Oct 10, 20240.97001.10000.94001.03001.03007,431,500
Oct 9, 20240.85001.04000.85000.97000.97007,842,100
Oct 8, 20240.86000.87000.84000.85000.8500174,400
Oct 7, 20240.89000.89000.89000.89000.8900-
Oct 4, 20240.91000.92000.89000.89000.8900174,100
Oct 3, 20240.92000.93000.91000.91000.9100148,100
Oct 2, 20240.96000.96000.92000.92000.9200312,800
Oct 1, 20240.90000.96000.90000.94000.9400553,600
Sep 30, 20240.93000.94000.87000.90000.90001,680,500
Sep 27, 20241.08001.08000.95000.96000.96003,233,800
Sep 26, 20241.07001.10001.07001.08001.0800144,800
Sep 25, 20241.10001.12001.07001.07001.0700524,500
Sep 24, 20241.18001.18001.11001.11001.1100596,600
Sep 23, 20241.19001.19001.10001.11001.11001,467,600
Sep 20, 20241.19001.22001.18001.19001.19001,077,200
Sep 19, 20241.26001.26001.14001.19001.19001,171,700
Sep 18, 20241.34001.34001.24001.27001.27003,780,000
Sep 17, 20241.25001.31001.25001.30001.30001,670,700
Sep 16, 20241.30001.30001.22001.25001.25001,210,800
Sep 13, 20241.14001.19001.13001.19001.19001,282,100
Sep 12, 20241.07001.12001.07001.11001.11001,102,700
Sep 11, 20241.05001.07001.03001.07001.07001,379,700
Sep 10, 20241.04001.08001.04001.05001.05001,120,500
Sep 9, 20240.95000.95000.95000.95000.9500-
Sep 6, 20240.88001.02000.87000.95000.95004,161,300
Sep 5, 20240.78000.87000.78000.83000.8300661,100
Sep 4, 20240.74000.90000.73000.79000.79001,512,300
Sep 3, 20240.73000.75000.73000.74000.740081,300
Sep 2, 20240.74000.76000.73000.73000.7300374,200
Aug 30, 20240.75000.75000.72000.74000.7400404,300
Aug 29, 20240.74000.75000.71000.73000.73001,078,000
Aug 28, 20240.64000.83000.64000.72000.72002,967,200
Aug 27, 20240.61000.65000.58000.65000.6500267,400
Aug 26, 20240.60000.63000.57000.62000.6200318,800
Aug 23, 20240.52000.61000.52000.59000.59001,057,000
Aug 22, 20240.50000.52000.50000.52000.5200147,300
Aug 21, 20240.51000.52000.51000.52000.5200205,100
Aug 20, 20240.50000.52000.50000.52000.520039,000
Aug 19, 20240.49000.49000.49000.49000.4900-
Aug 16, 20240.48000.50000.46000.49000.4900124,400
Aug 15, 20240.51000.51000.47000.48000.4800204,200
Aug 14, 20240.46000.51000.46000.47000.4700273,800
Aug 13, 20240.48000.48000.47000.48000.4800131,400
Aug 9, 20240.50000.50000.47000.47000.4700209,900
Aug 8, 20240.49000.50000.49000.49000.4900115,700
Aug 7, 20240.49000.49000.47000.48000.480038,600
Aug 6, 20240.52000.52000.38000.47000.4700274,000
Aug 5, 20240.56000.56000.51000.53000.530084,400
Aug 2, 20240.53000.56000.53000.56000.560052,800
Aug 1, 20240.52000.54000.51000.52000.5200228,800
Jul 31, 20240.50000.52000.49000.50000.5000136,800
Jul 30, 20240.50000.50000.50000.50000.5000-
Jul 26, 20240.50000.53000.50000.50000.5000178,600
Jul 25, 20240.54000.54000.52000.53000.530044,600
Jul 24, 20240.54000.57000.52000.56000.5600126,900
Jul 23, 20240.59000.59000.50000.53000.5300232,800
Jul 19, 20240.60000.64000.59000.59000.590047,700
Jul 18, 20240.59000.61000.58000.61000.610071,600
Jul 17, 20240.60000.62000.58000.58000.5800154,600
Jul 16, 20240.64000.64000.61000.62000.620049,300
Jul 15, 20240.66000.66000.66000.66000.6600-
Jul 12, 20240.66000.66000.66000.66000.6600-
Jul 11, 20240.63000.70000.63000.66000.6600581,500
Jul 10, 20240.60000.63000.60000.62000.620013,600
Jul 9, 20240.62000.62000.62000.62000.6200-
Jul 8, 20240.62000.63000.62000.62000.620086,800
Jul 5, 20240.60000.62000.60000.62000.6200147,600
Jul 4, 20240.60000.60000.59000.59000.590088,900
Jul 3, 20240.59000.60000.59000.60000.60004,800
Jul 2, 20240.60000.61000.58000.59000.5900199,100
Jul 1, 20240.59000.61000.59000.60000.6000148,700
Jun 28, 20240.60000.60000.59000.59000.5900139,900
Jun 27, 20240.60000.61000.59000.59000.5900214,100
Jun 26, 20240.61000.61000.61000.61000.6100-
Jun 25, 20240.61000.61000.60000.61000.610037,000
Jun 24, 20240.61000.61000.59000.61000.610076,000
Jun 21, 20240.61000.64000.60000.62000.620080,700
Jun 20, 20240.60000.63000.60000.63000.6300260,500
Jun 19, 20240.64000.64000.64000.64000.6400-
Jun 18, 20240.64000.64000.64000.64000.6400-
Jun 17, 20240.60000.65000.60000.64000.6400188,000
Jun 14, 20240.65000.65000.61000.61000.610010,300
Jun 13, 20240.64000.66000.63000.66000.660032,000
Jun 12, 20240.69000.69000.62000.66000.660047,700
Jun 11, 20240.63000.73000.60000.67000.6700150,200
Jun 10, 20240.68000.68000.54000.60000.6000329,600
Jun 7, 20240.69000.70000.68000.69000.690098,100
Jun 6, 20240.72000.73000.69000.69000.6900450,800
Jun 5, 20240.77000.77000.72000.74000.74002,100
Jun 4, 20240.75000.75000.72000.75000.750033,300
May 31, 20240.77000.77000.72000.72000.720045,300
May 30, 20240.75000.77000.75000.77000.770027,100
May 29, 20240.73000.78000.73000.77000.770075,000
May 28, 20240.80000.81000.79000.79000.790022,300
May 27, 20240.79000.80000.78000.80000.80004,800
May 24, 20240.80000.80000.79000.80000.800012,100
May 23, 20240.81000.83000.65000.80000.8000811,800
May 21, 20240.78000.85000.77000.81000.8100328,700
May 20, 20240.76000.76000.76000.76000.7600-
May 17, 20240.80000.80000.76000.76000.7600169,500
May 16, 20240.80000.80000.80000.80000.8000-
May 15, 20240.80000.80000.80000.80000.8000-
May 14, 20240.79000.80000.79000.80000.80005,600
May 13, 20240.81000.81000.78000.80000.800017,300
May 10, 20240.81000.81000.79000.80000.8000189,400
May 9, 20240.83000.84000.80000.80000.8000517,900
May 8, 20240.83000.83000.82000.83000.8300124,300
May 7, 20240.85000.85000.85000.85000.8500-
May 3, 20240.84000.85000.84000.85000.850028,300
May 2, 20240.84000.84000.82000.84000.840091,800
Apr 30, 20240.86000.87000.84000.84000.840022,900
Apr 29, 20240.85000.85000.84000.84000.84002,200
Apr 26, 20240.85000.86000.85000.85000.850064,600
Apr 25, 20240.84000.85000.83000.85000.8500178,200
Apr 24, 20240.85000.86000.85000.86000.860015,300
Apr 23, 20240.86000.87000.85000.86000.860035,800
Apr 22, 20240.85000.86000.84000.85000.850026,300
Apr 19, 20240.89000.89000.89000.89000.8900-
Apr 18, 20240.89000.89000.89000.89000.8900-