|
End-of-day quote
Thailand S.E.
28/10/2026
|
5-day change | 1st Jan Change | ||
| 1.070 THB | -2.73% |
|
-0.93% | +78.33% |
Stock exchange
Quotes 5-day view: Applied DB
End-of-day quote Thailand S.E.| 21/10/2026 | 22/10/2026 | 26/10/2026 | 27/10/2026 | 28/10/2026 | |
|---|---|---|---|---|---|
| Last | THB 1.100 | THB 1.120 | THB 1.100 | THB 1.100 | THB 1.070 |
| Volume | 1,20,96,100 | 1,94,67,600 | 54,51,400 | 55,57,700 | 33,56,100 |
| Change | +1.85% | +1.82% | -1.79% | 0.00% | -2.73% |
| Opening | THB 1.140 | THB 1.110 | THB 1.120 | THB 1.120 | THB 1.110 |
| High | THB 1.140 | THB 1.180 | THB 1.130 | THB 1.140 | THB 1.110 |
| Low | THB 1.090 | THB 1.110 | THB 1.090 | THB 1.100 | THB 1.060 |
Performance
| 1 day | -2.73% | ||
| 1 week | -0.93% | ||
| Current month | +9.18% | ||
| 1 month | -3.60% | ||
| 3 months | +30.49% | ||
| 6 months | +84.48% | ||
| Current year | +78.33% | ||
| 1 year | +72.58% | ||
| 3 years | +4.90% | ||
| 5 years | -47.92% |
Volumes
marketsDaily volume
33,56,100
Avg. Volume 20 sessions
74,30,107
Avg. Volume 20 sessions THB
79,50,214.49
Avg. Volume 20 sessions USD
2,35,914.66
Record volume 1
33,55,08,437
Record volume 2
22,37,26,030
Record volume 3
22,07,89,789
Capital turnover ratio
0.01
Float rotation
0.03
Basic data
Market Cap (THB)
79,86,94,482
Market Cap (USD)
2,36,42,605
Net sales ()
84,38,50,059
Net sales (USD)
2,49,79,281
Number of employees
450
Sales / Employee (THB)
18,75,222
Sales / Employee (USD)
55,510
Free-Float
30.4%
Free-Float capitalization (THB)
24,28,33,872
Free-Float capitalization (USD)
71,88,262
Average Daily Capital Traded
1%
Indicators
Moving average 5 days
1.1
Moving average 20 days
1.03
Moving average 50 days
1.13
Moving average 100 days
0.95
Price spread / (MMA5)
+2.80%
Price spread / (MMA20)
-3.74%
Price spread / (MMA50)
+5.61%
Price spread / (MMA100)
-11.21%
RSI 9 days
52.58
RSI 14 days
50.6
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -2.73% | -0.93% | +72.58% | +4.90% | 2.36Cr | |
| -0.10% | +1.52% | +14.78% | +37.14% | 23TCr | |
| -0.11% | +0.37% | +10.24% | +31.57% | 12TCr | |
| -1.60% | -4.88% | -9.49% | +35.91% | 7.87TCr | |
| +7.23% | -0.47% | +655.92% | +412.86% | 7.28TCr | |
| +0.03% | +1.50% | +20.74% | +11.24% | 6.84TCr | |
| -0.88% | +7.41% | -21.88% | -38.38% | 3.81TCr | |
| +0.18% | +5.32% | +12.75% | -19.80% | 3.3TCr | |
| +1.04% | +12.34% | +34.48% | -29.06% | 2.45TCr | |
| +4.41% | +7.51% | +12.47% | -1.89% | 2.52TCr | |
| Average | +0.75% | +4.21% | +80.26% | +44.45% | 6.99TCr | |
| Weighted average by Cap. | +0.68% | +2.55% | +77.09% | +62.06% |
Historical Quotes: Applied DB
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Price Extremes
| 1 week | 1.06 |  | 1.18 |
| 1 month | 0.91 | | 1.18 |
| 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 | +78.33% | ||
| 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
- ADB-R Stock
- Quotes Applied DB
Select your edition
All financial news and data tailored to specific country editions
