Skip to main content
Applied DB PCL (BKK:ADB)
Thailand flag Thailand · Delayed Price · Currency is THB
0.560
-0.010 (-1.79%)
Mar 9, 2026, 11:29 AM ICT

Applied DB PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.550.560.550.560.561.82%6,900
Mar 5, 20260.540.560.540.550.55-519,210
Mar 4, 20260.550.560.530.550.55-1.79%305,700
Mar 2, 20260.590.590.560.560.56-6.67%289,800
Feb 27, 20260.590.600.580.600.60-437,001
Feb 26, 20260.590.600.590.600.60-84,431
Feb 25, 20260.600.600.590.600.60-614,521
Feb 24, 20260.600.600.590.600.601.69%193,309
Feb 23, 20260.590.610.590.590.591.72%319,319
Feb 20, 20260.620.620.580.580.58-4.92%516,800
Feb 19, 20260.600.620.600.610.611.67%807,501
Feb 18, 20260.600.600.590.600.601.69%169,400
Feb 17, 20260.580.600.570.590.591.72%337,393
Feb 16, 20260.570.590.570.580.581.75%20,326
Feb 13, 20260.590.590.570.570.57-3.39%189,800
Feb 12, 20260.580.590.570.590.595.36%147,156
Feb 11, 20260.570.570.550.560.56-1.75%170,001
Feb 10, 20260.570.570.560.570.57-99,730
Feb 9, 20260.560.570.560.570.573.64%245,901
Feb 6, 20260.560.560.550.550.55-1.79%130,900
Feb 5, 20260.590.590.560.560.56-1.75%70,900
Feb 4, 20260.560.580.560.570.57-1.72%4,900
Feb 3, 20260.540.600.540.580.587.41%91,001
Feb 2, 20260.540.550.540.540.54-5.26%93,513
Jan 30, 20260.580.580.570.570.57-1.72%16,410
Jan 29, 20260.560.580.560.580.58-183,300
Jan 28, 20260.570.580.560.580.58-230,400
Jan 27, 20260.580.580.560.580.58-26,552
Jan 26, 20260.590.590.580.580.58-1.69%30,101
Jan 23, 20260.590.590.590.590.59-49,100
Jan 22, 20260.590.590.580.590.59-109,100
Jan 21, 20260.580.590.580.590.59-291,869
Jan 20, 20260.580.590.580.590.59-121,356
Jan 19, 20260.590.590.570.590.591.72%25,200
Jan 16, 20260.580.580.580.580.58-10,400
Jan 15, 20260.570.580.560.580.58-24,890
Jan 14, 20260.570.590.560.580.581.75%2,901
Jan 13, 20260.570.580.550.570.57-5.00%266,762
Jan 12, 20260.600.600.600.600.60-260
Jan 9, 20260.590.600.590.600.603.45%5,000
Jan 8, 20260.570.580.560.580.581.75%151,700
Jan 7, 20260.590.600.570.570.57-3.39%12,801
Jan 6, 20260.600.600.560.590.59-1.67%183,700
Jan 5, 20260.580.600.580.600.60-16,800
Dec 30, 20250.600.600.600.600.601.69%7,500
Dec 29, 20250.600.600.580.590.59-1.67%14,291
Dec 26, 20250.590.600.580.600.601.69%13,000
Dec 25, 20250.590.590.580.590.59-144,902
Dec 24, 20250.600.610.590.590.59-23,651
Dec 23, 20250.590.590.580.590.59-1.67%14,545
Dec 22, 20250.610.610.540.600.60-1.64%49,211
Dec 19, 20250.580.610.580.610.613.39%11,900
Dec 18, 20250.600.600.590.590.59-1.67%4,400
Dec 17, 20250.600.600.600.600.60-3,100
Dec 16, 20250.600.600.600.600.60-3,705
Dec 15, 20250.600.600.600.600.60-4,400
Dec 12, 20250.590.600.580.600.601.69%203,600
Dec 11, 20250.600.600.590.590.59-1.67%56,700
Dec 9, 20250.600.600.590.600.60-27,900
Dec 8, 20250.600.600.580.600.601.69%26,100
Dec 4, 20250.590.600.590.590.59-25,801
Dec 3, 20250.600.600.590.590.59-1.67%44,100
Dec 2, 20250.590.600.590.600.601.69%620
Dec 1, 20250.590.600.590.590.59-41,050
Nov 28, 20250.600.600.590.590.59-3.28%111,800
Nov 27, 20250.620.620.600.610.61-400
Nov 26, 20250.620.620.590.610.61-160,300
Nov 25, 20250.610.610.600.610.61-24,600
Nov 24, 20250.600.610.600.610.611.67%94,300
Nov 21, 20250.590.600.590.600.601.69%64,710
Nov 20, 20250.600.600.590.590.59-1.67%152,603
Nov 19, 20250.610.610.560.600.60-25,304
Nov 18, 20250.600.600.580.600.60-99,100
Nov 17, 20250.600.600.590.600.60-75,052
Nov 14, 20250.600.610.580.600.60-62,501
Nov 13, 20250.600.600.560.600.60-35,900
Nov 12, 20250.600.610.600.600.60-1.64%62,400
Nov 11, 20250.620.620.600.610.613.39%11,200
Nov 10, 20250.630.630.590.590.59-3.28%19,900
Nov 7, 20250.600.610.600.610.611.67%17,400
Nov 6, 20250.600.610.600.600.60-45,600
Nov 5, 20250.590.610.590.600.60-1.64%102,738
Nov 4, 20250.610.610.600.610.61-1.61%201,450
Nov 3, 20250.630.630.610.620.62-11,800
Oct 31, 20250.630.630.600.620.62-69,092
Oct 30, 20250.610.620.610.620.621.64%90,100
Oct 29, 20250.600.630.600.610.61-1.61%156,401
Oct 28, 20250.650.650.620.620.62-60,300
Oct 27, 20250.650.650.620.620.62-124,805
Oct 24, 20250.640.640.620.620.62-3.13%122,400
Oct 22, 20250.630.650.630.640.64-1.54%24,110
Oct 21, 20250.620.650.620.650.654.84%130,800
Oct 20, 20250.620.640.620.620.62-1.59%176,501
Oct 17, 20250.660.660.620.630.63-4.55%134,700
Oct 16, 20250.650.660.640.660.661.54%64,000
Oct 15, 20250.640.650.630.650.651.56%221,900
Oct 14, 20250.640.650.640.640.64-1.54%262,700
Oct 10, 20250.680.680.650.650.65-572,882
Oct 9, 20250.690.700.650.650.65-5.80%527,100
Oct 8, 20250.700.710.690.690.69-4.17%80,800