|
End-of-day quote
Other stock markets
|
5-day change | 1st Jan Change | ||
| 0.8200 THB | 0.00% |
|
+17.14% | +36.67% |
| 05-08 | Applied DB appoints Wei Kai Wang as managing director | RE |
| 05-08 | Applied Db Public Company Limited Announces Appointment of Wei Kai Wang as Managing Director, Effective June 1, 2026 | CI |
Quotes 5-day view: Applied DB
End-of-day quote Thailand S.E.| 2026-07-21 | 2026-07-22 | 2026-07-23 | 2026-07-24 | 2026-07-27 | |
|---|---|---|---|---|---|
| Last | THB 0.7700 | THB 0.8300 | THB 0.8000 | THB 0.8200 | THB 0.8200 |
| Volume | 7,031,112 | 12,967,505 | 7,416,012 | 6,265,584 | 2,679,301 |
| Change | +8.45% | +7.79% | -3.61% | +2.50% | 0.00% |
| Opening | THB 0.7100 | THB 0.7600 | THB 0.8600 | THB 0.8000 | THB 0.8300 |
| High | THB 0.7700 | THB 0.8400 | THB 0.8600 | THB 0.8500 | THB 0.8500 |
| Low | THB 0.7100 | THB 0.7600 | THB 0.8000 | THB 0.7900 | THB 0.8000 |
Performance
| 1 week | +17.14% | ||
| Current month | +24.24% | ||
| 1 month | +15.49% | ||
| 3 months | +34.43% | ||
| 6 months | +41.38% | ||
| Current year | +36.67% | ||
| 1 year | +60.78% | ||
| 3 years | -29.91% | ||
| 5 years | -60.78% |
Volumes
marketsDaily volume
2,679,301
Avg. Volume 20 sessions
2,983,197
Avg. Volume 20 sessions THB
2,446,221.54
Avg. Volume 20 sessions USD
72,782.43
Record volume 1
857,422,940
Record volume 2
335,508,437
Record volume 3
223,726,030
Capital turnover ratio
0
Float rotation
0.01
Basic data
Market Cap (THB)
594,630,102
Market Cap (USD)
17,688,375
Net sales ()
843,850,059
Net sales (USD)
25,101,885
Number of employees
450
Sales / Employee (THB)
1,875,222
Sales / Employee (USD)
55,782
Free-Float
31.49 %
Free-Float capitalization (THB)
187,239,396
Free-Float capitalization (USD)
5,569,783
Average Daily Capital Traded
0.41%
Indicators
Moving average 5 days
0.81
Moving average 20 days
0.72
Moving average 50 days
0.69
Moving average 100 days
0.64
Price spread / (MMA5)
-1.22%
Price spread / (MMA20)
-12.20%
Price spread / (MMA50)
-15.85%
Price spread / (MMA100)
-21.95%
RSI 9 days
74.99
RSI 14 days
71.11
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | 0.00% | +17.14% | +60.78% | -29.91% | 17.69M | |
| -3.65% | -3.91% | +12.70% | -46.46% | 21.55B | |
| +0.42% | -0.82% | -9.40% | -12.68% | 19.46B | |
| -0.17% | -0.17% | -0.96% | +20.47% | 14.16B | |
| +0.39% | -0.19% | -15.31% | -64.29% | 13.15B | |
| -1.59% | -1.75% | +57.20% | -25.66% | 12.34B | |
| +3.30% | +6.76% | +75.69% | -42.11% | 7.47B | |
| +3.42% | +5.52% | +14.32% | +62.17% | 5.42B | |
| +2.55% | +1.95% | +4.14% | -42.38% | 5.29B | |
| +4.14% | -6.31% | +28.57% | +61.18% | 4.7B | |
| Average | +0.88% | +1.14% | +22.77% | -11.97% | 10.36B | |
| Weighted average by Cap. | -0.11% | +0.36% | +13.34% | -19.65% |
Historical Quotes: Applied DB
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Course Extremes
| 1 week | 0.71 |  | 0.86 |
| 1 month | 0.64 | | 0.86 |
| Current year | 0.53 | | 0.86 |
| 1 year | 0.5 | | 0.88 |
| 3 years | 0.38 | | 1.34 |
| 5 years | 0.38 | | 2.4 |
| 10 years | 0.25 | | 3.06 |
Monthly variations
Annual variations
| 2026 | +36.67% | ||
| 2025 | -34.78% | ||
| 2024 | -12.38% | ||
| 2023 | -15.32% | ||
| 2022 | -36.85% | ||
| 2021 | +140.00% | ||
| 2020 | +52.31% | ||
| 2019 | -17.72% | ||
| 2018 | -40.15% | ||
| 2017 | -38.89% |
- Stock Market
- Stocks
- ADB Stock
- Quotes Applied DB
Select your edition
All financial news and data tailored to specific country editions
