|
End-of-day quote
Thailand S.E.
18/08/2026
|
5-day change | 1st Jan Change | ||
| 1.160 THB | -1.69% |
|
-4.92% | +93.33% |
Stock exchange
Quotes 5-day view: Applied DB
End-of-day quote Thailand S.E.| 11/08/2026 | 13/08/2026 | 14/08/2026 | 17/08/2026 | 18/08/2026 | |
|---|---|---|---|---|---|
| Last | THB 1.220 | THB 1.190 | THB 1.200 | THB 1.180 | THB 1.160 |
| Volume | 24,493,200 | 6,348,400 | 4,022,000 | 4,123,900 | 1,818,800 |
| Change | +10.91% | -2.46% | +0.84% | -1.67% | -1.69% |
| Opening | THB 1.110 | THB 1.210 | THB 1.190 | THB 1.220 | THB 1.180 |
| High | THB 1.230 | THB 1.220 | THB 1.230 | THB 1.220 | THB 1.180 |
| Low | THB 1.110 | THB 1.170 | THB 1.160 | THB 1.150 | THB 1.150 |
Performance
| 1 day | -1.69% | ||
| 1 week | -4.92% | ||
| Current month | +23.40% | ||
| 1 month | +65.71% | ||
| 3 months | +90.16% | ||
| 6 months | +93.33% | ||
| Current year | +93.33% | ||
| 1 year | +87.10% | ||
| 3 years | +2.65% | ||
| 5 years | -39.24% |
Volumes
marketsDaily volume
1,818,800
Avg. Volume 20 sessions
8,707,540
Avg. Volume 20 sessions THB
10,100,746.4
Avg. Volume 20 sessions USD
307,012.19
Record volume 1
335,508,437
Record volume 2
223,726,030
Record volume 3
220,789,789
Capital turnover ratio
0.01
Float rotation
0.04
Basic data
Market Cap (THB)
842,159,919
Market Cap (USD)
25,436,750
Net sales ()
843,850,059
Net sales (USD)
25,487,799
Number of employees
450
Sales / Employee (THB)
1,875,222
Sales / Employee (USD)
56,640
Free-Float
31.49 %
Free-Float capitalization (THB)
265,182,530
Free-Float capitalization (USD)
8,009,621
Average Daily Capital Traded
1.2%
Indicators
Moving average 5 days
1.19
Moving average 20 days
0.97
Moving average 50 days
0.8
Moving average 100 days
0.7
Price spread / (MMA5)
+2.59%
Price spread / (MMA20)
-16.38%
Price spread / (MMA50)
-31.03%
Price spread / (MMA100)
-39.66%
RSI 9 days
74.53
RSI 14 days
76.37
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -1.69% | -4.92% | +87.10% | +2.65% | 25.44M | |
| -0.48% | -0.22% | +34.21% | -42.26% | 22.53B | |
| 0.00% | +0.83% | -8.33% | -12.32% | 19.6B | |
| -3.57% | -1.28% | -1.99% | -52.46% | 14.19B | |
| 0.00% | 0.00% | -0.36% | +26.47% | 14.5B | |
| -0.34% | +5.94% | +45.79% | -26.65% | 11.74B | |
| +0.17% | +4.15% | +79.95% | -35.01% | 8.35B | |
| +5.51% | +4.11% | -2.49% | +95.37% | 6.38B | |
| +0.58% | +4.03% | +9.77% | -27.56% | 6.08B | |
| -3.14% | +3.20% | +27.76% | +102.18% | 5.34B | |
| Average | -0.31% | +1.91% | +27.14% | +3.04% | 10.87B | |
| Weighted average by Cap. | -0.42% | +1.20% | +18.15% | -10.78% |
Historical Quotes: Applied DB
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Course Extremes
| 1 week | 1.15 |  | 1.23 |
| 1 month | 0.69 | | 1.23 |
| Current year | 0.53 | | 1.23 |
| 1 year | 0.53 | | 1.23 |
| 3 years | 0.38 | | 1.34 |
| 5 years | 0.38 | | 2.1 |
| 10 years | 0.25 | | 2.44 |
Monthly variations
Annual variations
| 2026 | +93.33% | ||
| 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
