|
End-of-day quote
Other stock markets
|
5-day change | 1st Jan Change | ||
| 0.7000 THB | -1.41% |
|
+2.94% | +16.67% |
| 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.| 13/07/2026 | 14/07/2026 | 15/07/2026 | 16/07/2026 | 17/07/2026 | |
|---|---|---|---|---|---|
| Last | THB 0.7000 | THB 0.7100 | THB 0.7100 | THB 0.7100 | THB 0.7000 |
| Volume | 599,600 | 1,703,361 | 778,002 | 671,551 | 1,131,105 |
| Change | +2.94% | +1.43% | 0.00% | 0.00% | -1.41% |
| Opening | THB 0.6800 | THB 0.6900 | THB 0.7200 | THB 0.7100 | THB 0.7300 |
| High | THB 0.7000 | THB 0.7300 | THB 0.7200 | THB 0.7100 | THB 0.7300 |
| Low | THB 0.6800 | THB 0.6900 | THB 0.6900 | THB 0.6900 | THB 0.7000 |
Performance
| 1 day | -1.41% | ||
| 1 week | +2.94% | ||
| Current month | +6.06% | ||
| 1 month | -4.11% | ||
| 3 months | +20.69% | ||
| 6 months | +20.69% | ||
| Current year | +16.67% | ||
| 1 year | +34.62% | ||
| 3 years | -42.62% | ||
| 5 years | -67.92% |
Volumes
marketsDaily volume
1,131,105
Avg. Volume 20 sessions
1,021,411
Avg. Volume 20 sessions THB
714,987.7
Avg. Volume 20 sessions USD
21,298.77
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
Basic data
Market Cap (THB)
508,199,958
Market Cap (USD)
15,111,057
Net sales ()
843,850,059
Net sales (USD)
25,091,435
Number of employees
450
Sales / Employee (THB)
1,875,222
Sales / Employee (USD)
55,759
Free-Float
31.49 %
Free-Float capitalization (THB)
160,023,943
Free-Float capitalization (USD)
4,758,227
Average Daily Capital Traded
0.14%
Indicators
Moving average 5 days
0.71
Moving average 20 days
0.69
Moving average 50 days
0.66
Moving average 100 days
0.62
Price spread / (MMA5)
+1.43%
Price spread / (MMA20)
-1.43%
Price spread / (MMA50)
-5.71%
Price spread / (MMA100)
-11.43%
RSI 9 days
55.74
RSI 14 days
55.21
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -1.41% | +2.94% | +34.62% | -42.62% | 15.11M | |
| +2.12% | +3.07% | +5.58% | -43.53% | 21.56B | |
| +0.41% | -2.41% | -6.90% | -11.96% | 19.71B | |
| -0.17% | -0.17% | -0.83% | +19.13% | 14.23B | |
| -1.51% | -1.33% | -4.40% | -61.63% | 12.99B | |
| -4.27% | +14.60% | +61.86% | -24.25% | 12.34B | |
| -2.28% | -8.47% | +72.19% | -45.70% | 7.22B | |
| -3.08% | -2.88% | +3.36% | -43.93% | 5.32B | |
| -2.89% | -9.47% | +26.10% | +53.17% | 5.3B | |
| -8.35% | -20.12% | +32.70% | +58.25% | 5.22B | |
| Average | -2.14% | -2.20% | +22.43% | -14.31% | 10.39B | |
| Weighted average by Cap. | -1.08% | -0.87% | +14.70% | -19.05% |
Historical Quotes: Applied DB
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Course Extremes
| 1 week | 0.68 |  | 0.73 |
| 1 month | 0.64 | | 0.74 |
| Current year | 0.53 | | 0.84 |
| 1 year | 0.49 | | 0.88 |
| 3 years | 0.38 | | 1.34 |
| 5 years | 0.38 | | 2.4 |
| 10 years | 0.25 | | 3.06 |
Monthly variations
Annual variations
| 2026 | +16.67% | ||
| 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
Choose MarketScreener Select your edition
All financial news and data tailored to specific country editions
