|
End-of-day quote
Thailand S.E.
18/09/2026
|
5-day change | 1st Jan Change | ||
| 1.250 THB | +1.63% |
|
+2.46% | +108.33% |
Stock exchange
Quotes 5-day view: Applied DB
End-of-day quote Thailand S.E.| 14/09/2026 | 15/09/2026 | 16/09/2026 | 17/09/2026 | 18/09/2026 | |
|---|---|---|---|---|---|
| Last | THB 1.260 | THB 1.280 | THB 1.220 | THB 1.230 | THB 1.250 |
| Volume | 1,740,112 | 4,313,291 | 2,902,728 | 1,724,938 | 1,444,210 |
| Change | +3.28% | +1.59% | -4.69% | +0.82% | +1.63% |
| Opening | THB 1.240 | THB 1.250 | THB 1.280 | THB 1.220 | THB 1.250 |
| High | THB 1.270 | THB 1.300 | THB 1.300 | THB 1.260 | THB 1.250 |
| Low | THB 1.210 | THB 1.240 | THB 1.190 | THB 1.210 | THB 1.220 |
Performance
| 1 day | +1.63% | ||
| 1 week | +2.46% | ||
| Current month | +7.76% | ||
| 1 month | +5.04% | ||
| 3 months | +71.23% | ||
| 6 months | +111.86% | ||
| Current year | +108.33% | ||
| 1 year | +66.67% | ||
| 3 years | +5.93% | ||
| 5 years | -34.52% |
Volumes
marketsDaily volume
1,444,210
Avg. Volume 20 sessions
2,837,166
Avg. Volume 20 sessions THB
3,546,457.5
Avg. Volume 20 sessions USD
106,532.04
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)
907,499,889
Market Cap (USD)
27,213,839
Net sales ()
843,850,059
Net sales (USD)
25,305,127
Number of employees
450
Sales / Employee (THB)
1,875,222
Sales / Employee (USD)
56,234
Free-Float
30.48%
Free-Float capitalization (THB)
276,642,154
Free-Float capitalization (USD)
8,295,863
Average Daily Capital Traded
0.39%
Indicators
Moving average 5 days
1.25
Moving average 20 days
1.21
Moving average 50 days
1.04
Moving average 100 days
0.84
Price spread / (MMA5)
0.00%
Price spread / (MMA20)
-3.20%
Price spread / (MMA50)
-16.80%
Price spread / (MMA100)
-32.80%
RSI 9 days
59.53
RSI 14 days
60.69
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +1.63% | +2.46% | +66.67% | +5.93% | 27.21M | |
| -2.58% | -1.03% | +22.31% | -45.69% | 20.75B | |
| 0.00% | -0.42% | -7.42% | -11.24% | 19.19B | |
| 0.00% | 0.00% | +7.33% | +17.32% | 14.29B | |
| -0.37% | -2.20% | -8.25% | -51.63% | 14.24B | |
| -0.77% | -0.15% | +67.97% | -21.72% | 13B | |
| +1.42% | +2.99% | +13.35% | -21.01% | 7.09B | |
| +2.50% | -0.76% | -8.76% | -27.81% | 5.59B | |
| +0.53% | -0.45% | -39.22% | +63.40% | 5.24B | |
| +1.50% | -1.45% | -5.83% | +426.40% | 5.22B | |
| Average | +0.39% | +0.06% | +10.81% | +33.40% | 10.46B | |
| Weighted average by Cap. | -0.33% | +0.15% | +9.58% | +3.07% |
Historical Quotes: Applied DB
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Price Extremes
| 1 week | 1.19 |  | 1.3 |
| 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 | +108.33% | ||
| 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
