Applied DB Public Company Limited (ADB.BK)
Thailand - Thailand Delayed price. Currency in THB
Add to watchlist
At close: 04:04PM ICT
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 May 2024 | 0.7300 | 0.7800 | 0.7300 | 0.7700 | 0.7700 | 75,088 |
| 28 May 2024 | 0.8000 | 0.8100 | 0.7900 | 0.7900 | 0.7900 | 22,300 |
| 27 May 2024 | 0.7900 | 0.8000 | 0.7800 | 0.8000 | 0.8000 | 4,800 |
| 24 May 2024 | 0.8000 | 0.8000 | 0.7900 | 0.8000 | 0.8000 | 12,100 |
| 23 May 2024 | 0.8100 | 0.8300 | 0.6500 | 0.8000 | 0.8000 | 811,800 |
| 21 May 2024 | 0.7800 | 0.8500 | 0.7700 | 0.8100 | 0.8100 | 328,700 |
| 20 May 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | - |
| 17 May 2024 | 0.8000 | 0.8000 | 0.7600 | 0.7600 | 0.7600 | 169,500 |
| 16 May 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
| 15 May 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
| 14 May 2024 | 0.7900 | 0.8000 | 0.7900 | 0.8000 | 0.8000 | 5,600 |
| 13 May 2024 | 0.8100 | 0.8100 | 0.7800 | 0.8000 | 0.8000 | 17,300 |
| 10 May 2024 | 0.8100 | 0.8100 | 0.7900 | 0.8000 | 0.8000 | 189,400 |
| 09 May 2024 | 0.8300 | 0.8400 | 0.8000 | 0.8000 | 0.8000 | 517,900 |
| 08 May 2024 | 0.8300 | 0.8300 | 0.8200 | 0.8300 | 0.8300 | 124,300 |
| 07 May 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
| 03 May 2024 | 0.8400 | 0.8500 | 0.8400 | 0.8500 | 0.8500 | 28,300 |
| 02 May 2024 | 0.8400 | 0.8400 | 0.8200 | 0.8400 | 0.8400 | 91,800 |
| 30 Apr 2024 | 0.8600 | 0.8700 | 0.8400 | 0.8400 | 0.8400 | 22,900 |
| 29 Apr 2024 | 0.8500 | 0.8500 | 0.8400 | 0.8400 | 0.8400 | 2,200 |
| 26 Apr 2024 | 0.8500 | 0.8600 | 0.8500 | 0.8500 | 0.8500 | 64,600 |
| 25 Apr 2024 | 0.8400 | 0.8500 | 0.8300 | 0.8500 | 0.8500 | 178,200 |
| 24 Apr 2024 | 0.8500 | 0.8600 | 0.8500 | 0.8600 | 0.8600 | 15,300 |
| 23 Apr 2024 | 0.8600 | 0.8700 | 0.8500 | 0.8600 | 0.8600 | 35,800 |
| 22 Apr 2024 | 0.8500 | 0.8600 | 0.8400 | 0.8500 | 0.8500 | 26,300 |
| 19 Apr 2024 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | - |
| 18 Apr 2024 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | - |
| 17 Apr 2024 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | - |
| 11 Apr 2024 | 0.9300 | 0.9300 | 0.8900 | 0.8900 | 0.8900 | 72,500 |
| 10 Apr 2024 | 0.8600 | 0.9000 | 0.8600 | 0.9000 | 0.9000 | 42,700 |
| 09 Apr 2024 | 0.8700 | 0.8800 | 0.8600 | 0.8600 | 0.8600 | 100,900 |
| 05 Apr 2024 | 0.8700 | 0.8900 | 0.8600 | 0.8600 | 0.8600 | 136,000 |
| 04 Apr 2024 | 0.8900 | 0.9000 | 0.8700 | 0.8800 | 0.8800 | 104,900 |
| 03 Apr 2024 | 0.8900 | 0.9200 | 0.8900 | 0.9000 | 0.9000 | 63,700 |
| 02 Apr 2024 | 0.9400 | 0.9400 | 0.8900 | 0.8900 | 0.8900 | 664,500 |
| 01 Apr 2024 | 1.0100 | 1.0100 | 0.9200 | 0.9500 | 0.9500 | 284,000 |
| 29 Mar 2024 | 0.9700 | 1.0500 | 0.9600 | 1.0000 | 1.0000 | 4,246,800 |
| 28 Mar 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | - |
| 27 Mar 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 300 |
| 26 Mar 2024 | 0.9200 | 0.9200 | 0.8900 | 0.9000 | 0.9000 | 94,600 |
| 25 Mar 2024 | 0.9200 | 0.9200 | 0.9000 | 0.9000 | 0.9000 | 13,500 |
| 22 Mar 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | - |
| 21 Mar 2024 | 0.9000 | 0.9200 | 0.9000 | 0.9100 | 0.9100 | 25,600 |
| 20 Mar 2024 | 0.9100 | 0.9100 | 0.8900 | 0.9000 | 0.9000 | 66,700 |
| 19 Mar 2024 | 0.9200 | 0.9400 | 0.9100 | 0.9100 | 0.9100 | 64,300 |
| 18 Mar 2024 | 0.9200 | 0.9200 | 0.9000 | 0.9200 | 0.9200 | 99,600 |
| 15 Mar 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | - |
| 14 Mar 2024 | 0.9100 | 0.9400 | 0.9100 | 0.9200 | 0.9200 | 317,000 |
| 13 Mar 2024 | 0.9300 | 0.9300 | 0.9200 | 0.9200 | 0.9200 | 89,000 |
| 12 Mar 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | - |
| 11 Mar 2024 | 0.9300 | 0.9300 | 0.8400 | 0.9200 | 0.9200 | 253,600 |
| 08 Mar 2024 | 0.9200 | 0.9400 | 0.9200 | 0.9200 | 0.9200 | 330,000 |
| 07 Mar 2024 | 0.9500 | 0.9600 | 0.9300 | 0.9300 | 0.9300 | 140,800 |
| 06 Mar 2024 | 0.9600 | 0.9600 | 0.9400 | 0.9400 | 0.9400 | 228,400 |
| 05 Mar 2024 | 0.9800 | 0.9800 | 0.9400 | 0.9500 | 0.9500 | 17,900 |
| 04 Mar 2024 | 0.9900 | 1.0000 | 0.9300 | 0.9500 | 0.9500 | 168,000 |
| 01 Mar 2024 | 0.9600 | 0.9600 | 0.9200 | 0.9500 | 0.9500 | 74,600 |
| 29 Feb 2024 | 0.9600 | 0.9600 | 0.9400 | 0.9600 | 0.9600 | 139,800 |
| 28 Feb 2024 | 0.9600 | 0.9700 | 0.9600 | 0.9700 | 0.9700 | 12,400 |
| 27 Feb 2024 | 0.9700 | 0.9700 | 0.9600 | 0.9600 | 0.9600 | 31,300 |
| 23 Feb 2024 | 0.9800 | 0.9800 | 0.9500 | 0.9600 | 0.9600 | 232,900 |
| 22 Feb 2024 | 0.9700 | 1.0100 | 0.9700 | 0.9800 | 0.9800 | 243,000 |
| 21 Feb 2024 | 1.0000 | 1.0200 | 0.9700 | 1.0000 | 1.0000 | 370,400 |
| 20 Feb 2024 | 1.0200 | 1.0500 | 1.0100 | 1.0100 | 1.0100 | 139,900 |
| 19 Feb 2024 | 1.0400 | 1.0400 | 1.0200 | 1.0200 | 1.0200 | 2,800 |
| 16 Feb 2024 | 1.0400 | 1.0400 | 1.0100 | 1.0200 | 1.0200 | 26,600 |
| 15 Feb 2024 | 1.0200 | 1.0400 | 1.0200 | 1.0200 | 1.0200 | 19,400 |
| 14 Feb 2024 | 1.0200 | 1.0400 | 1.0200 | 1.0400 | 1.0400 | 21,100 |
| 13 Feb 2024 | 1.0500 | 1.0500 | 1.0300 | 1.0500 | 1.0500 | 107,300 |
| 12 Feb 2024 | 1.0200 | 1.0500 | 1.0200 | 1.0500 | 1.0500 | 6,600 |
| 09 Feb 2024 | 1.0300 | 1.0500 | 1.0300 | 1.0500 | 1.0500 | 600 |
| 08 Feb 2024 | 1.0300 | 1.0300 | 1.0200 | 1.0300 | 1.0300 | 15,500 |
| 07 Feb 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 800 |
| 06 Feb 2024 | 1.0500 | 1.0500 | 1.0300 | 1.0300 | 1.0300 | 42,200 |
| 05 Feb 2024 | 1.0200 | 1.0500 | 1.0100 | 1.0500 | 1.0500 | 270,500 |
| 02 Feb 2024 | 1.0300 | 1.0300 | 1.0100 | 1.0100 | 1.0100 | 76,900 |
| 01 Feb 2024 | 1.0300 | 1.0600 | 1.0200 | 1.0200 | 1.0200 | 83,200 |
| 31 Jan 2024 | 1.0400 | 1.0600 | 1.0100 | 1.0100 | 1.0100 | 130,700 |
| 30 Jan 2024 | 1.0100 | 1.0500 | 1.0100 | 1.0300 | 1.0300 | 29,200 |
| 29 Jan 2024 | 1.0300 | 1.0400 | 1.0300 | 1.0400 | 1.0400 | 4,600 |
| 26 Jan 2024 | 1.0400 | 1.0400 | 1.0200 | 1.0300 | 1.0300 | 400 |
| 25 Jan 2024 | 1.0200 | 1.0300 | 1.0100 | 1.0200 | 1.0200 | 3,600 |
| 24 Jan 2024 | 1.0100 | 1.0400 | 1.0000 | 1.0000 | 1.0000 | 66,100 |
| 23 Jan 2024 | 1.0400 | 1.0600 | 1.0100 | 1.0100 | 1.0100 | 25,300 |
| 22 Jan 2024 | 1.0200 | 1.0400 | 1.0200 | 1.0400 | 1.0400 | 17,500 |
| 19 Jan 2024 | 1.0300 | 1.0500 | 1.0200 | 1.0200 | 1.0200 | 48,500 |
| 18 Jan 2024 | 1.0500 | 1.0500 | 1.0300 | 1.0300 | 1.0300 | 33,300 |
| 17 Jan 2024 | 1.0600 | 1.0700 | 1.0100 | 1.0400 | 1.0400 | 157,500 |
| 16 Jan 2024 | 1.0900 | 1.0900 | 1.0500 | 1.0500 | 1.0500 | 185,800 |
| 15 Jan 2024 | 1.1100 | 1.1200 | 1.0900 | 1.0900 | 1.0900 | 102,900 |
| 12 Jan 2024 | 1.0900 | 1.1000 | 1.0900 | 1.1000 | 1.1000 | 8,000 |
| 11 Jan 2024 | 1.1300 | 1.1300 | 1.0900 | 1.0900 | 1.0900 | 48,000 |
| 10 Jan 2024 | 1.0800 | 1.1200 | 1.0800 | 1.1100 | 1.1100 | 49,200 |
| 09 Jan 2024 | 1.1100 | 1.1400 | 1.0600 | 1.0800 | 1.0800 | 376,400 |
| 08 Jan 2024 | 1.0800 | 1.1100 | 1.0800 | 1.1100 | 1.1100 | 242,100 |
| 05 Jan 2024 | 1.0900 | 1.1100 | 1.0700 | 1.0800 | 1.0800 | 639,400 |
| 04 Jan 2024 | 1.0200 | 1.0800 | 1.0200 | 1.0700 | 1.0700 | 2,886,900 |
| 03 Jan 2024 | 1.0500 | 1.0600 | 1.0100 | 1.0100 | 1.0100 | 5,339,100 |
| 28 Dec 2023 | 1.0400 | 1.0600 | 1.0300 | 1.0500 | 1.0500 | 229,400 |
| 27 Dec 2023 | 0.9800 | 1.0300 | 0.9800 | 1.0300 | 1.0300 | 470,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.