|
End-of-day quote
Other stock markets
|
5-day change | 1st Jan Change | ||
| 0.7300 THB | 0.00% |
|
-1.35% | +21.67% |
| 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.| 15/06/2026 | 16/06/2026 | 17/06/2026 | 18/06/2026 | Today | |
|---|---|---|---|---|---|
| Last | 0.7800 ฿ | 0.7500 ฿ | 0.7500 ฿ | 0.7300 ฿ | 0.7300 ฿ |
| Volume | 3,817,054 | 2,128,501 | 1,519,238 | 2,543,310 | 1,107,101 |
| Change | +4.00% | -3.85% | 0.00% | -2.67% | 0.00% |
| Opening | 0.7500 ฿ | 0.8000 ฿ | 0.7600 ฿ | 0.7500 ฿ | 0.7500 ฿ |
| High | 0.8100 ฿ | 0.8000 ฿ | 0.7700 ฿ | 0.7500 ฿ | 0.7500 ฿ |
| Low | 0.7500 ฿ | 0.7400 ฿ | 0.7400 ฿ | 0.7100 ฿ | 0.7300 ฿ |
Performance
| 1 week | -1.35% | ||
| Current month | +15.87% | ||
| 1 month | +19.67% | ||
| 3 months | +21.67% | ||
| 6 months | +23.73% | ||
| Current year | +21.67% | ||
| 1 year | +43.14% | ||
| 3 years | -41.13% | ||
| 5 years | -63.16% |
Volumes
marketsDaily volume
1,107,101
Avg. Volume 20 sessions
2,429,231
Avg. Volume 20 sessions THB
1,773,338.63
Avg. Volume 20 sessions USD
53,868.71
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)
532,535,225
Market Cap (USD)
16,172,717
Net sales ()
843,850,059
Net sales (USD)
25,627,128
Number of employees
450
Sales / Employee (THB)
1,875,222
Sales / Employee (USD)
56,949
Free-Float
31.49 %
Free-Float capitalization (THB)
167,686,725
Free-Float capitalization (USD)
5,092,527
Average Daily Capital Traded
0.33%
Indicators
Moving average 5 days
0.75
Moving average 20 days
0.67
Moving average 50 days
0.63
Moving average 100 days
0.6
Price spread / (MMA5)
+2.74%
Price spread / (MMA20)
-8.22%
Price spread / (MMA50)
-13.70%
Price spread / (MMA100)
-17.81%
RSI 9 days
61.38
RSI 14 days
61.89
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | 0.00% | -1.35% | +43.14% | -41.13% | 16.17M | |
| +12.75% | -5.65% | +11.33% | -40.31% | 22.87B | |
| -1.54% | +2.41% | +3.66% | -1.54% | 21B | |
| -1.31% | +6.79% | +62.89% | -54.51% | 16.51B | |
| +0.08% | +0.17% | +0.03% | +49.30% | 14.27B | |
| -3.81% | +10.26% | +155.47% | -29.35% | 9.78B | |
| +7.82% | +18.04% | +45.43% | -44.11% | 10.41B | |
| +5.15% | +14.46% | +160.62% | +240.09% | 8.73B | |
| +1.04% | +15.04% | +36.98% | -26.45% | 6.75B | |
| +1.14% | +8.81% | +67.40% | +92.55% | 6.39B | |
| Average | +0.62% | +4.30% | +58.70% | +14.45% | 11.67B | |
| Weighted average by Cap. | -0.03% | +2.82% | +46.70% | +5.24% |
Historical Quotes: Applied DB
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Course Extremes
| 1 week | 0.71 |  | 0.81 |
| 1 month | 0.61 | | 0.84 |
| Current year | 0.53 | | 0.84 |
| 1 year | 0.49 | | 0.88 |
| 3 years | 0.38 | | 1.34 |
| 5 years | 0.38 | | 2.44 |
| 10 years | 0.25 | | 3.06 |
Monthly variations
Annual variations
| 2026 | +21.67% | ||
| 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
