|
End-of-day quote
Other stock markets
|
5-day change | 1st Jan Change | ||
| 0.7300 THB | 0.00% |
|
-2.67% | +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.| 16/06/2026 | 17/06/2026 | 18/06/2026 | 19/06/2026 | Today | |
|---|---|---|---|---|---|
| Last | 0.7500 ฿ | 0.7500 ฿ | 0.7300 ฿ | 0.7300 ฿ | 0.7300 ฿ |
| Volume | 2,128,501 | 1,519,238 | 2,543,310 | 1,107,101 | 385,703 |
| Change | -3.85% | 0.00% | -2.67% | 0.00% | 0.00% |
| Opening | 0.8000 ฿ | 0.7600 ฿ | 0.7500 ฿ | 0.7500 ฿ | 0.7400 ฿ |
| High | 0.8000 ฿ | 0.7700 ฿ | 0.7500 ฿ | 0.7500 ฿ | 0.7400 ฿ |
| Low | 0.7400 ฿ | 0.7400 ฿ | 0.7100 ฿ | 0.7300 ฿ | 0.7200 ฿ |
Performance
| 1 week | -2.67% | ||
| Current month | +15.87% | ||
| 1 month | +17.74% | ||
| 3 months | +21.67% | ||
| 6 months | +19.67% | ||
| Current year | +21.67% | ||
| 1 year | +40.38% | ||
| 3 years | -40.65% | ||
| 5 years | -62.48% |
Volumes
marketsDaily volume
385,703
Avg. Volume 20 sessions
2,445,118
Avg. Volume 20 sessions THB
1,784,936.14
Avg. Volume 20 sessions USD
54,203.16
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)
530,189,183
Market Cap (USD)
16,095,115
Net sales ()
843,850,059
Net sales (USD)
25,617,014
Number of employees
450
Sales / Employee (THB)
1,875,222
Sales / Employee (USD)
56,927
Free-Float
31.49 %
Free-Float capitalization (THB)
166,947,994
Free-Float capitalization (USD)
5,068,091
Average Daily Capital Traded
0.34%
Indicators
Moving average 5 days
0.74
Moving average 20 days
0.68
Moving average 50 days
0.63
Moving average 100 days
0.6
Price spread / (MMA5)
+1.37%
Price spread / (MMA20)
-6.85%
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% | -2.67% | +40.38% | -40.65% | 16.1M | |
| -2.96% | -7.34% | +14.59% | -40.09% | 22.87B | |
| +0.39% | +1.99% | +3.64% | -3.03% | 20.68B | |
| -4.44% | -6.38% | +52.72% | -55.33% | 16.39B | |
| 0.00% | +0.17% | +0.10% | +27.42% | 14.27B | |
| +1.35% | +15.80% | +53.22% | -43.53% | 10.4B | |
| +6.43% | +6.68% | +173.85% | -20.24% | 9.76B | |
| +5.30% | +26.06% | +176.39% | +237.09% | 8.72B | |
| -0.11% | +18.08% | +37.90% | -25.26% | 6.75B | |
| -0.66% | +4.12% | +68.31% | +95.32% | 6.38B | |
| Average | +0.66% | +1.84% | +62.11% | +13.17% | 11.62B | |
| Weighted average by Cap. | +0.13% | +0.39% | +49.52% | +3.09% |
Historical Quotes: Applied DB
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Course Extremes
| 1 week | 0.71 |  | 0.8 |
| 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
