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

Thailand - Delayed Quote THB

Applicad Public Company Limited (APP.BK)

1.6700
+0.0100
+(0.60%)
At close: 4:36:32 PM GMT+7
Currency in THB
Download
Date Open High Low Close Adj Close Volume
May 6, 20251.66001.67001.65001.67001.670047,900
May 2, 20251.67001.69001.66001.66001.6600101,700
Apr 30, 2025 0.13 Dividend
Apr 30, 20251.62001.69001.62001.67001.6700187,900
Apr 29, 20251.76001.77001.73001.76001.6300442,800
Apr 28, 20251.77001.77001.74001.77001.639389,600
Apr 25, 20251.76001.77001.74001.76001.6300220,700
Apr 24, 20251.75001.76001.74001.76001.6300201,400
Apr 23, 20251.74001.76001.74001.76001.630044,800
Apr 22, 20251.77001.77001.73001.75001.620732,500
Apr 21, 20251.78001.78001.73001.77001.6393112,100
Apr 18, 20251.78001.78001.73001.77001.6393144,100
Apr 17, 20251.69001.80001.69001.78001.648595,100
Apr 16, 20251.67001.76001.65001.73001.6022238,400
Apr 11, 20251.73001.73001.63001.67001.5466339,000
Apr 10, 20251.72001.74001.69001.73001.6022167,700
Apr 9, 20251.61001.67001.61001.67001.5466156,600
Apr 8, 20251.70001.70001.57001.64001.5189355,300
Apr 4, 20251.81001.82001.75001.75001.6207125,100
Apr 3, 20251.78001.82001.78001.81001.676311,300
Apr 2, 20251.78001.82001.78001.82001.685695,700
Apr 1, 20251.79001.80001.77001.79001.657852,200
Mar 31, 20251.78001.82001.76001.79001.657887,600
Mar 28, 20251.82001.82001.78001.78001.648530,400
Mar 27, 20251.79001.82001.78001.82001.6856136,800
Mar 26, 20251.78001.86001.78001.79001.6578733,400
Mar 25, 20251.79001.81001.78001.79001.657887,400
Mar 24, 20251.80001.80001.77001.79001.657854,200
Mar 21, 20251.83001.83001.77001.80001.6670117,400
Mar 20, 20251.82001.83001.79001.83001.6948103,100
Mar 19, 20251.81001.86001.80001.82001.6856581,900
Mar 18, 20251.77001.79001.76001.78001.6485349,500
Mar 17, 20251.80001.80001.75001.77001.6393287,700
Mar 14, 20251.80001.81001.79001.80001.667052,700
Mar 13, 20251.80001.81001.78001.80001.6670120,400
Mar 12, 20251.87001.88001.74001.83001.69481,274,600
Mar 11, 20251.88001.90001.87001.90001.759766,200
Mar 10, 20251.95001.95001.86001.88001.7411258,800
Mar 7, 20251.88001.90001.86001.90001.759751,200
Mar 6, 20251.90001.90001.88001.89001.7504109,500
Mar 5, 20251.85001.90001.85001.90001.7597161,900
Mar 4, 20251.88001.89001.84001.87001.7319481,800
Mar 3, 20251.93001.93001.86001.89001.7504205,000
Feb 28, 20251.90001.92001.82001.86001.7226219,100
Feb 27, 20251.83001.92001.83001.90001.7597200,300
Feb 26, 20251.95001.99001.84001.87001.73191,685,700
Feb 25, 20251.77001.82001.77001.80001.6670100,100
Feb 24, 20251.72001.81001.72001.75001.6207116,500
Feb 21, 20251.76001.80001.73001.79001.6578119,700
Feb 20, 20251.72001.76001.72001.76001.630099,000
Feb 19, 20251.70001.76001.69001.76001.6300142,600
Feb 18, 20251.67001.68001.64001.68001.555963,300
Feb 17, 20251.61001.67001.61001.67001.5466306,200
Feb 14, 20251.59001.61001.59001.61001.4911236,700
Feb 13, 20251.59001.59001.58001.59001.472696,800
Feb 11, 20251.59001.59001.57001.59001.472671,700
Feb 10, 20251.60001.60001.57001.59001.472652,900
Feb 7, 20251.59001.61001.58001.60001.481849,400
Feb 6, 20251.62001.62001.57001.57001.4540130,600
Feb 5, 20251.64001.64001.62001.62001.5003107,500
Feb 4, 20251.65001.65001.64001.64001.518995,400
Feb 3, 20251.65001.65001.63001.64001.5189132,400
Jan 31, 20251.65001.67001.65001.65001.528147,500
Jan 30, 20251.66001.67001.65001.66001.537454,800
Jan 29, 20251.70001.70001.66001.67001.546621,400
Jan 28, 20251.70001.70001.67001.67001.546633,400
Jan 27, 20251.69001.70001.66001.67001.546684,200
Jan 24, 20251.69001.69001.64001.64001.518979,900
Jan 23, 20251.65001.66001.65001.65001.528137,900
Jan 22, 20251.69001.69001.65001.66001.5374143,300
Jan 21, 20251.61001.64001.61001.63001.5096109,900
Jan 20, 20251.60001.62001.60001.61001.491171,900
Jan 17, 20251.66001.66001.60001.61001.4911222,300
Jan 16, 20251.62001.66001.62001.63001.509697,700
Jan 15, 20251.60001.62001.58001.61001.4911176,200
Jan 14, 20251.62001.62001.59001.59001.472664,700
Jan 13, 20251.63001.64001.59001.61001.491174,900
Jan 10, 20251.60001.63001.60001.63001.509674,300
Jan 9, 20251.64001.65001.61001.63001.5096158,200
Jan 8, 20251.69001.70001.62001.63001.5096130,000
Jan 7, 20251.71001.72001.66001.70001.5744100,800
Jan 6, 20251.74001.74001.71001.71001.583786,900
Jan 3, 20251.71001.75001.70001.73001.6022178,300
Jan 2, 20251.71001.72001.68001.71001.583743,400
Dec 30, 20241.66001.70001.66001.67001.546624,200
Dec 27, 20241.62001.67001.62001.66001.537457,800
Dec 26, 20241.60001.68001.58001.61001.4911119,500
Dec 25, 20241.61001.61001.60001.60001.48186,400
Dec 24, 20241.55001.58001.55001.58001.4633130,900
Dec 23, 20241.56001.61001.56001.58001.463333,700
Dec 20, 20241.62001.65001.55001.58001.4633337,300
Dec 19, 20241.68001.69001.62001.65001.5281247,700
Dec 18, 20241.65001.72001.61001.69001.5652170,400
Dec 17, 20241.73001.73001.65001.67001.546688,300
Dec 16, 20241.71001.72001.70001.71001.583742,700
Dec 13, 20241.76001.76001.72001.72001.593022,000
Dec 12, 20241.76001.77001.72001.74001.6115274,200
Dec 11, 20241.79001.79001.76001.77001.6393144,200
Dec 9, 20241.80001.83001.79001.79001.6578169,000
Dec 6, 20241.81001.83001.81001.81001.676346,100
Dec 4, 20241.81001.93001.79001.81001.6763308,700
Dec 3, 20241.82001.88001.78001.81001.6763204,500
Dec 2, 20241.81001.85001.80001.82001.685655,500
Nov 29, 20241.86001.89001.80001.81001.6763374,300
Nov 28, 20241.73001.88001.73001.86001.7226809,900
Nov 27, 20241.83001.96001.71001.71001.58371,785,600
Nov 26, 20241.70001.86001.69001.84001.7041853,600
Nov 25, 20241.68001.70001.67001.70001.574477,300
Nov 22, 20241.71001.71001.68001.70001.574462,800
Nov 21, 20241.69001.72001.68001.71001.583753,800
Nov 20, 20241.70001.71001.63001.69001.5652303,600
Nov 19, 20241.73001.73001.69001.71001.5837212,000
Nov 18, 20241.71001.75001.71001.73001.6022287,000
Nov 15, 20241.77001.80001.70001.70001.5744584,900
Nov 14, 20241.80001.80001.73001.77001.6393182,600
Nov 13, 20241.77001.77001.71001.74001.6115635,200
Nov 12, 20241.70001.90001.70001.76001.63001,932,200
Nov 11, 20241.56001.70001.56001.59001.4726125,600
Nov 8, 20241.61001.67001.61001.63001.5096157,200
Nov 7, 20241.63001.68001.61001.61001.4911156,800
Nov 6, 20241.67001.71001.60001.60001.4818349,800
Nov 5, 20241.70001.70001.65001.65001.5281193,500
Nov 4, 20241.78001.78001.68001.69001.5652328,100
Nov 1, 20241.80001.80001.75001.78001.648566,900
Oct 31, 20241.74001.86001.74001.78001.6485356,000
Oct 30, 20241.75001.79001.74001.74001.6115156,900
Oct 29, 20241.80001.84001.76001.76001.6300145,000
Oct 28, 20241.75001.79001.75001.76001.6300134,100
Oct 25, 20241.79001.83001.75001.77001.6393271,000
Oct 24, 20241.82001.82001.75001.75001.6207348,800
Oct 22, 20241.87001.89001.76001.76001.6300550,500
Oct 21, 20241.88001.90001.85001.87001.7319275,900
Oct 18, 20241.90002.00001.87001.87001.73191,617,000
Oct 17, 20241.94001.97001.89001.90001.75971,074,800
Oct 16, 20241.85001.85001.85001.85001.7134-
Oct 15, 20241.82002.04001.82001.85001.71348,563,500
Oct 11, 20241.83001.89001.81001.82001.6856416,500
Oct 10, 20241.88001.90001.81001.84001.7041822,200
Oct 9, 20241.76002.06001.76001.87001.73198,312,800
Oct 8, 20241.82001.85001.74001.76001.6300787,100
Oct 7, 20241.83001.84001.78001.81001.6763483,100
Oct 4, 20241.95001.95001.81001.81001.67631,611,800
Oct 3, 20242.02002.22001.92001.94001.79675,971,200
Oct 2, 20242.00002.02001.90001.94001.79671,496,700
Oct 1, 20242.12002.12002.00002.00001.8523856,600
Sep 30, 20242.18002.24002.06002.08001.92641,461,900
Sep 27, 20242.14002.22002.06002.14001.98191,903,800
Sep 26, 20242.30002.38002.08002.16002.00056,905,400
Sep 25, 20242.22002.46002.02002.06001.907820,129,400
Sep 24, 20241.51001.93001.49001.93001.787419,074,300
Sep 23, 20241.47001.49001.46001.48001.3707245,500
Sep 20, 20241.45001.45001.45001.45001.3429-
Sep 19, 20241.43001.46001.43001.45001.3429245,300
Sep 18, 20241.45001.47001.43001.43001.3244243,100
Sep 17, 20241.48001.50001.45001.45001.3429355,500
Sep 16, 20241.50001.51001.46001.46001.3522342,300
Sep 13, 20241.41001.44001.40001.42001.3151103,300
Sep 12, 20241.42001.43001.40001.41001.3059348,200
Sep 11, 20241.43001.43001.39001.39001.287374,700
Sep 10, 20241.42001.42001.37001.41001.3059169,400
Sep 9, 20241.38001.38001.38001.38001.2781-
Sep 6, 20241.38001.42001.37001.38001.2781636,100
Sep 5, 20241.39001.45001.37001.37001.2688796,400
Sep 4, 20241.32001.54001.31001.38001.27814,182,800
Sep 3, 20241.28001.32001.28001.32001.2225200,400
Sep 2, 20241.30001.30001.27001.28001.1855100,800
Aug 30, 20241.27001.31001.26001.30001.2040495,800
Aug 29, 20241.27001.30001.26001.27001.1762174,500
Aug 28, 20241.30001.31001.26001.27001.1762229,200
Aug 27, 20241.26001.31001.26001.29001.1947596,500
Aug 26, 20241.52001.53001.25001.26001.16693,894,500
Aug 23, 20241.55001.55001.52001.52001.4077298,100
Aug 22, 20241.54001.57001.51001.52001.4077224,200
Aug 21, 20241.39001.55001.36001.54001.42621,057,000
Aug 20, 20241.25001.36001.23001.35001.2503961,400
Aug 19, 20241.18001.18001.18001.18001.0928-
Aug 16, 20241.15001.19001.14001.18001.092889,900
Aug 15, 20241.17001.18001.15001.15001.065187,700
Aug 14, 20241.16001.19001.16001.18001.092836,400
Aug 13, 20241.18001.19001.16001.16001.074336,900
Aug 9, 20241.16001.23001.16001.17001.0836121,200
Aug 8, 20241.20001.21001.14001.16001.0743280,100
Aug 7, 20241.19001.27001.18001.24001.1484416,900
Aug 6, 20241.09001.21001.09001.19001.1021549,500
Aug 5, 20241.10001.12001.00001.12001.03734,750,300
Aug 2, 20241.25001.25001.25001.25001.1577-
Aug 1, 20241.29001.31001.20001.25001.1577477,300
Jul 31, 20241.29001.31001.28001.28001.1855160,800
Jul 30, 20241.35001.35001.35001.35001.2503-
Jul 26, 20241.32001.35001.29001.35001.2503165,400
Jul 25, 20241.34001.35001.30001.35001.2503191,000
Jul 24, 20241.35001.35001.30001.32001.2225272,100
Jul 23, 20241.52001.52001.25001.38001.27811,769,500
Jul 19, 20241.70001.70001.46001.52001.40771,247,400
Jul 18, 20241.71001.71001.70001.70001.574464,400
Jul 17, 20241.77001.77001.69001.71001.5837246,100
Jul 16, 20241.80001.80001.75001.77001.6393404,700
Jul 15, 20241.83001.83001.83001.83001.6948-
Jul 12, 20241.86001.91001.81001.83001.6948764,700
Jul 11, 20241.88001.89001.83001.84001.704154,500
Jul 10, 20241.87001.89001.86001.87001.731983,800
Jul 9, 20241.86001.86001.86001.86001.7226-
Jul 8, 20241.87001.90001.84001.86001.722646,600
Jul 5, 20241.87001.88001.84001.86001.722642,200
Jul 4, 20241.86001.92001.84001.84001.704139,900
Jul 3, 20241.86001.86001.83001.86001.72266,400
Jul 2, 20241.85001.86001.83001.86001.72261,400
Jul 1, 20241.86001.87001.80001.87001.731910,400
Jun 28, 20241.87001.87001.80001.84001.704174,800
Jun 27, 20241.86001.88001.84001.85001.713450,900
Jun 26, 20241.86001.86001.86001.86001.7226-
Jun 25, 20241.84001.89001.84001.86001.722694,300
Jun 24, 20241.82001.82001.82001.82001.6856-
Jun 21, 20241.81001.82001.77001.82001.685679,900
Jun 20, 20241.80001.82001.78001.79001.657848,000
Jun 19, 20241.86001.86001.76001.78001.6485409,300
Jun 18, 20241.86001.86001.86001.86001.7226-
Jun 17, 20241.92001.92001.85001.86001.722692,700
Jun 14, 20241.94001.94001.91001.92001.778252,600
Jun 13, 20241.96001.97001.94001.95001.806085,300
Jun 12, 20241.91001.96001.91001.94001.79677,300
Jun 11, 20241.93001.97001.90001.95001.806091,100
Jun 10, 20242.04002.04001.90001.90001.7597205,300
Jun 7, 20242.02002.02001.99002.02001.8708159,900
Jun 6, 20242.04002.06002.02002.02001.8708152,800
Jun 5, 20242.08002.08002.02002.02001.870871,100
Jun 4, 20242.06002.06002.00002.04001.8893185,700
May 31, 20242.10002.10002.02002.04001.8893251,400
May 30, 20242.06002.10002.06002.10001.944957,000
May 29, 20242.10002.10002.06002.06001.907822,600
May 28, 20242.08002.10002.06002.08001.926492,300
May 27, 20242.10002.10002.06002.06001.907885,400
May 24, 20242.10002.10002.06002.08001.926440,000
May 23, 20242.08002.12002.06002.10001.944989,400
May 21, 20242.10002.14002.08002.12001.963440,900
May 20, 20242.14002.14002.14002.14001.9819-
May 17, 20242.08002.14002.08002.14001.981943,300
May 16, 20242.08002.08002.08002.08001.9264-
May 15, 20242.10002.12002.04002.08001.9264319,000
May 14, 20242.10002.12002.08002.10001.9449645,900
May 13, 20242.26002.26002.12002.14001.9819714,200
May 10, 20242.22002.30002.22002.28002.111618,000
May 9, 20242.30002.32002.20002.28002.1116291,700
May 8, 20242.32002.34002.30002.30002.130186,700
May 7, 20242.32002.32002.32002.32002.1486-