|
End-of-day quote
Thailand S.E.
2026-09-09
|
5-day change | 1st Jan Change | ||
| 1.170 THB | +0.86% |
|
+5.41% | +95.00% |
Stock exchange
Quotes 5-day view: Applied DB
End-of-day quote Thailand S.E.| 2026-09-03 | 2026-09-04 | 2026-09-07 | 2026-09-08 | 2026-09-09 | |
|---|---|---|---|---|---|
| Last | THB 1.160 | THB 1.140 | THB 1.160 | THB 1.160 | THB 1.170 |
| Volume | 4,072,496 | 3,629,918 | 1,115,906 | 874,486 | 891,884 |
| Change | +4.50% | -1.72% | +1.75% | 0.00% | +0.86% |
| Opening | THB 1.120 | THB 1.180 | THB 1.140 | THB 1.160 | THB 1.160 |
| High | THB 1.210 | THB 1.210 | THB 1.180 | THB 1.170 | THB 1.190 |
| Low | THB 1.120 | THB 1.140 | THB 1.140 | THB 1.140 | THB 1.150 |
Performance
| 1 day | +0.86% | ||
| 1 week | +5.41% | ||
| Current month | +0.86% | ||
| 1 month | +11.43% | ||
| 3 months | +88.71% | ||
| 6 months | +108.93% | ||
| Current year | +95.00% | ||
| 1 year | +67.14% | ||
| 3 years | -6.40% | ||
| 5 years | -37.52% |
Volumes
marketsDaily volume
891,884
Avg. Volume 20 sessions
3,273,034
Avg. Volume 20 sessions THB
3,829,449.78
Avg. Volume 20 sessions USD
116,537.82
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)
842,825,458
Market Cap (USD)
25,597,566
Net sales ()
843,850,059
Net sales (USD)
25,628,684
Number of employees
450
Sales / Employee (THB)
1,875,222
Sales / Employee (USD)
56,953
Free-Float
30.48 %
Free-Float capitalization (THB)
256,926,809
Free-Float capitalization (USD)
7,803,159
Average Daily Capital Traded
0.45%
Indicators
Moving average 5 days
1.16
Moving average 20 days
1.18
Moving average 50 days
0.96
Moving average 100 days
0.8
Price spread / (MMA5)
-0.85%
Price spread / (MMA20)
+0.85%
Price spread / (MMA50)
-17.95%
Price spread / (MMA100)
-31.62%
RSI 9 days
54.42
RSI 14 days
58.26
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.86% | +5.41% | +67.14% | -6.40% | 25.6M | |
| -0.57% | -6.01% | +21.79% | -45.26% | 21.36B | |
| 0.00% | +1.28% | -8.14% | -12.22% | 19.44B | |
| +5.56% | +5.95% | -2.73% | -49.47% | 14.93B | |
| +0.17% | +0.17% | +8.92% | +14.04% | 14.49B | |
| +2.46% | -0.15% | +74.84% | -18.76% | 13.15B | |
| +2.35% | -2.01% | +24.14% | -20.49% | 7B | |
| +1.45% | +2.45% | -8.94% | -29.57% | 5.61B | |
| -1.60% | -2.17% | -26.05% | +68.41% | 5.47B | |
| +9.51% | +25.70% | +29.35% | +461.32% | 5.07B | |
| Average | +2.02% | +2.40% | +18.03% | +36.16% | 10.65B | |
| Weighted average by Cap. | +1.59% | +0.90% | +14.14% | +3.92% |
Historical Quotes: Applied DB
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Price Extremes
| 1 week | 1.14 |  | 1.21 |
| 1 month | 1.11 | | 1.38 |
| Current year | 0.53 | | 1.38 |
| 1 year | 0.53 | | 1.38 |
| 3 years | 0.38 | | 1.38 |
| 5 years | 0.38 | | 2.1 |
| 10 years | 0.25 | | 3.06 |
Monthly variations
Annual variations
| 2026 | +95.00% | ||
| 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
