|
End-of-day quote
Thailand S.E.
19/10/2026
|
5-day change | 1st Jan Change | ||
| 0.9900 THB | +4.21% |
|
+5.32% | +65.00% |
Stock exchange
Quotes 5-day view: Applied DB
End-of-day quote Thailand S.E.| 12/10/2026 | 14/10/2026 | 15/10/2026 | 19/10/2026 | |
|---|---|---|---|---|
| Last | THB 0.9400 | THB 0.9500 | THB 0.9500 | THB 0.9900 |
| Volume | 859,900 | 923,900 | 690,300 | 4,811,900 |
| Change | - | +1.06% | 0.00% | +4.21% |
| Opening | THB 0.9600 | THB 0.9400 | THB 0.9300 | THB 0.9400 |
| High | THB 0.9600 | THB 0.9500 | THB 0.9500 | THB 1.020 |
| Low | THB 0.9300 | THB 0.9100 | THB 0.9200 | THB 0.9400 |
Performance
| 1 day | +4.21% | ||
| 1 week | +5.32% | ||
| Current month | +1.02% | ||
| 1 month | -20.80% | ||
| 3 months | +41.43% | ||
| 6 months | +70.69% | ||
| Current year | +65.00% | ||
| 1 year | +57.14% | ||
| 3 years | -2.94% | ||
| 5 years | -49.11% |
Volumes
marketsDaily volume
4,811,900
Avg. Volume 20 sessions
2,736,713
Avg. Volume 20 sessions THB
2,709,345.87
Avg. Volume 20 sessions USD
80,562.4
Record volume 1
335,508,437
Record volume 2
223,726,030
Record volume 3
220,789,789
Capital turnover ratio
0
Float rotation
0.01
Basic data
Market Cap (THB)
718,739,913
Market Cap (USD)
21,424,864
Net sales ()
843,850,059
Net sales (USD)
25,154,263
Number of employees
450
Sales / Employee (THB)
1,875,222
Sales / Employee (USD)
55,898
Free-Float
30.4%
Free-Float capitalization (THB)
218,524,604
Free-Float capitalization (USD)
6,513,983
Average Daily Capital Traded
0.38%
Indicators
Moving average 5 days
0.96
Moving average 20 days
1.05
Moving average 50 days
1.13
Moving average 100 days
0.93
Price spread / (MMA5)
-3.03%
Price spread / (MMA20)
+6.06%
Price spread / (MMA50)
+14.14%
Price spread / (MMA100)
-6.06%
RSI 9 days
42.97
RSI 14 days
42.43
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +4.21% | +5.32% | +57.14% | -2.94% | 21.42M | |
| +1.01% | +3.30% | +11.65% | +36.01% | 232B | |
| -0.98% | +1.55% | +8.97% | +36.06% | 124B | |
| -1.07% | +3.56% | +0.26% | +38.81% | 80.03B | |
| -1.14% | +0.17% | +623.48% | +365.49% | 74.08B | |
| -0.31% | +5.21% | +17.95% | +6.43% | 66.51B | |
| -2.43% | -2.65% | -27.73% | -44.01% | 36.19B | |
| +1.30% | -3.03% | +9.09% | -20.92% | 31.41B | |
| +0.49% | -0.27% | +33.04% | +62.53% | 24.48B | |
| +0.15% | +3.70% | +5.89% | -13.50% | 23.91B | |
| Average | +0.11% | +1.57% | +73.97% | +46.40% | 69.25B | |
| Weighted average by Cap. | -0.17% | +2.13% | +74.30% | +61.21% |
Historical Quotes: Applied DB
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Price Extremes
| 1 week | 0.91 |  | 1.02 |
| 1 month | 0.91 | | 1.19 |
| 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 | | 2.44 |
Monthly variations
Annual variations
| 2026 | +65.00% | ||
| 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
- ADB-R Stock
- Quotes Applied DB
Select your edition
All financial news and data tailored to specific country editions
