|
End-of-day quote
Thailand S.E.
28/09/2026
|
5-day change | 1st Jan Change | ||
| 1.100 THB | -0.90% |
|
-5.98% | +83.33% |
Stock exchange
Quotes 5-day view: Applied DB
End-of-day quote Thailand S.E.| 22/09/2026 | 23/09/2026 | 24/09/2026 | 25/09/2026 | 28/09/2026 | |
|---|---|---|---|---|---|
| Last | THB 1.130 | THB 1.160 | THB 1.130 | THB 1.110 | THB 1.100 |
| Volume | 1,159,633 | 1,016,135 | 453,299 | 664,368 | 646,599 |
| Change | -3.42% | +2.65% | -2.59% | -1.77% | -0.90% |
| Opening | THB 1.170 | THB 1.100 | THB 1.180 | THB 1.140 | THB 1.110 |
| High | THB 1.170 | THB 1.190 | THB 1.180 | THB 1.150 | THB 1.120 |
| Low | THB 1.110 | THB 1.080 | THB 1.130 | THB 1.110 | THB 1.080 |
Performance
| 1 day | -0.90% | ||
| 1 week | -5.98% | ||
| Current month | -5.17% | ||
| 1 month | -8.33% | ||
| 3 months | +54.93% | ||
| 6 months | +92.98% | ||
| Current year | +83.33% | ||
| 1 year | +50.68% | ||
| 5 years | -41.83% |
Volumes
marketsDaily volume
646,599
Avg. Volume 20 sessions
2,303,079
Avg. Volume 20 sessions THB
2,533,386.9
Avg. Volume 20 sessions USD
75,375.86
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)
798,599,906
Market Cap (USD)
23,758,662
Net sales ()
843,850,059
Net sales (USD)
25,104,872
Number of employees
450
Sales / Employee (THB)
1,875,222
Sales / Employee (USD)
55,789
Free-Float
30.48%
Free-Float capitalization (THB)
243,445,097
Free-Float capitalization (USD)
7,242,588
Average Daily Capital Traded
0.32%
Indicators
Moving average 5 days
1.13
Moving average 20 days
1.18
Moving average 50 days
1.09
Moving average 100 days
0.88
Price spread / (MMA5)
+2.73%
Price spread / (MMA20)
+7.27%
Price spread / (MMA50)
-0.91%
Price spread / (MMA100)
-20.00%
RSI 9 days
36.71
RSI 14 days
43.64
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.90% | -5.98% | +50.68% | 0.00% | 23.76M | |
| -0.46% | -1.34% | +21.47% | -45.24% | 20.15B | |
| 0.00% | -0.84% | -7.81% | -9.58% | 19.11B | |
| +0.17% | +0.33% | +3.61% | +17.58% | 14.21B | |
| +3.96% | +1.55% | -7.08% | -47.13% | 14.28B | |
| +1.58% | -1.69% | +66.93% | -19.67% | 12.83B | |
| -2.61% | -6.43% | +1.67% | -24.72% | 6.57B | |
| -1.44% | -5.39% | -11.50% | -32.84% | 5.32B | |
| -1.45% | -3.95% | -34.35% | +61.20% | 5.11B | |
| -10.00% | -12.02% | +15.42% | +55.47% | 4.54B | |
| Average | -1.12% | -3.41% | +9.90% | -4.49% | 10.21B | |
| Weighted average by Cap. | -0.08% | -1.98% | +9.18% | -15.10% |
Historical Quotes: Applied DB
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Price Extremes
| 1 week | 1.08 |  | 1.19 |
| 1 month | 1.08 | | 1.3 |
| 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 | | 3.06 |
Monthly variations
Annual variations
| 2026 | +83.33% | ||
| 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
- Quotes Applied DB
Select your edition
All financial news and data tailored to specific country editions
