|
End-of-day quote
Other stock markets
|
5-day change | 1st Jan Change | ||
| 1.030 THB | 0.00% |
|
+25.61% | +71.67% |
| 08/05 | Applied DB appoints Wei Kai Wang as managing director | RE |
| 08/05 | 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.| 30/07/2026 | 31/07/2026 | 03/08/2026 | 04/08/2026 | Today | |
|---|---|---|---|---|---|
| Last | THB 0.8000 | THB 0.9400 | THB 1.020 | THB 1.030 | THB 1.030 |
| Volume | 8,35,930 | 1,37,35,960 | 1,75,86,826 | 59,62,760 | 51,93,478 |
| Change | -2.44% | +17.50% | +8.51% | +0.98% | 0.00% |
| Opening | THB 0.8100 | THB 0.8100 | THB 0.9600 | THB 1.000 | THB 1.040 |
| High | THB 0.8100 | THB 0.9500 | THB 1.050 | THB 1.050 | THB 1.070 |
| Low | THB 0.8000 | THB 0.8100 | THB 0.9600 | THB 1.000 | THB 1.020 |
Performance
| 1 week | +25.61% | ||
| Current month | +9.57% | ||
| 1 month | +56.06% | ||
| 3 months | +77.59% | ||
| 6 months | +80.70% | ||
| Current year | +71.67% | ||
| 1 year | +90.74% | ||
| 3 years | -9.65% | ||
| 5 years | -51.58% |
Volumes
marketsDaily volume
51,93,478
Avg. Volume 20 sessions
56,23,039
Avg. Volume 20 sessions THB
57,91,730.17
Avg. Volume 20 sessions USD
1,75,136.13
Record volume 1
85,74,22,940
Record volume 2
33,55,08,437
Record volume 3
22,37,26,030
Capital turnover ratio
0.01
Float rotation
0.02
Basic data
Market Cap (THB)
74,77,79,906
Market Cap (USD)
2,24,68,673
Net sales ()
84,38,50,059
Net sales (USD)
2,53,55,310
Number of employees
450
Sales / Employee (THB)
18,75,222
Sales / Employee (USD)
56,345
Free-Float
31.49 %
Free-Float capitalization (THB)
23,54,63,791
Free-Float capitalization (USD)
70,75,022
Average Daily Capital Traded
0.77%
Indicators
Moving average 5 days
0.96
Moving average 20 days
0.79
Moving average 50 days
0.72
Moving average 100 days
0.66
Price spread / (MMA5)
-6.80%
Price spread / (MMA20)
-23.30%
Price spread / (MMA50)
-30.10%
Price spread / (MMA100)
-35.92%
RSI 9 days
87.03
RSI 14 days
83.02
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | 0.00% | +25.61% | +90.74% | -9.65% | 2.25Cr | |
| -3.43% | -3.89% | +30.76% | -47.29% | 2.19TCr | |
| -0.41% | 0.00% | -9.40% | -11.72% | 1.96TCr | |
| +1.00% | +1.17% | +0.26% | +27.74% | 1.43TCr | |
| -0.39% | +6.24% | -11.74% | -59.83% | 1.33TCr | |
| +1.27% | -2.61% | +47.95% | -33.33% | 1.09TCr | |
| +2.57% | +4.64% | +85.47% | -43.72% | 771.29Cr | |
| +1.33% | +12.04% | +26.88% | +76.60% | 610.79Cr | |
| 0.00% | +9.72% | +6.13% | -40.80% | 588.32Cr | |
| 0.00% | +5.70% | +211.88% | +357.85% | 478.46Cr | |
| Average | +0.20% | +6.35% | +47.89% | +21.59% | 1.05TCr | |
| Weighted average by Cap. | -0.30% | +3.30% | +26.13% | -4.07% |
Historical Quotes: Applied DB
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Course Extremes
| 1 week | 0.8 |  | 1.07 |
| 1 month | 0.65 | | 1.07 |
| Current year | 0.53 | | 1.07 |
| 1 year | 0.53 | | 1.07 |
| 3 years | 0.38 | | 1.34 |
| 5 years | 0.38 | | 2.4 |
| 10 years | 0.25 | | 3.06 |
Monthly variations
Annual variations
| 2026 | +71.67% | ||
| 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
