|
End-of-day quote
Thailand S.E.
15/09/2026
|
5-day change | 1st Jan Change | ||
| 1.280 THB | +1.59% |
|
+10.34% | +113.33% |
Stock exchange
Quotes 5-day view: Applied DB
End-of-day quote Thailand S.E.| 09/09/2026 | 10/09/2026 | 11/09/2026 | 14/09/2026 | 15/09/2026 | |
|---|---|---|---|---|---|
| Last | THB 1.170 | THB 1.250 | THB 1.220 | THB 1.260 | THB 1.280 |
| Volume | 891,884 | 9,470,904 | 5,373,403 | 1,740,112 | 4,313,291 |
| Change | +0.86% | +6.84% | -2.40% | +3.28% | +1.59% |
| Opening | THB 1.160 | THB 1.170 | THB 1.230 | THB 1.240 | THB 1.250 |
| High | THB 1.190 | THB 1.270 | THB 1.280 | THB 1.270 | THB 1.300 |
| Low | THB 1.150 | THB 1.170 | THB 1.210 | THB 1.210 | THB 1.240 |
Performance
| 1 day | +1.59% | ||
| 1 week | +10.34% | ||
| Current month | +10.34% | ||
| 1 month | +6.67% | ||
| 3 months | +64.10% | ||
| 6 months | +116.95% | ||
| Current year | +113.33% | ||
| 1 year | +70.67% | ||
| 3 years | +6.67% | ||
| 5 years | -35.41% |
Volumes
marketsDaily volume
4,313,291
Avg. Volume 20 sessions
2,780,455
Avg. Volume 20 sessions THB
3,558,982.4
Avg. Volume 20 sessions USD
107,164.52
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)
916,521,611
Market Cap (USD)
27,526,478
Net sales ()
843,850,059
Net sales (USD)
25,343,887
Number of employees
450
Sales / Employee (THB)
1,875,222
Sales / Employee (USD)
56,320
Free-Float
30.48%
Free-Float capitalization (THB)
279,392,335
Free-Float capitalization (USD)
8,391,168
Average Daily Capital Traded
0.39%
Indicators
Moving average 5 days
1.24
Moving average 20 days
1.2
Moving average 50 days
1.01
Moving average 100 days
0.82
Price spread / (MMA5)
-3.13%
Price spread / (MMA20)
-6.25%
Price spread / (MMA50)
-21.09%
Price spread / (MMA100)
-35.94%
RSI 9 days
67.82
RSI 14 days
66.35
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +1.59% | +10.34% | +70.67% | +6.67% | 27.53M | |
| +3.29% | +0.95% | +23.50% | -44.56% | 20.88B | |
| 0.00% | 0.00% | -7.06% | -11.90% | 19.11B | |
| +1.31% | +0.56% | -7.50% | -52.62% | 14.73B | |
| +0.17% | +0.17% | +3.26% | +13.52% | 14.38B | |
| -1.43% | -4.76% | +64.24% | -25.57% | 12.59B | |
| -0.46% | -0.33% | +9.89% | -21.74% | 7B | |
| -0.56% | -0.90% | -13.47% | -29.01% | 5.59B | |
| -5.80% | -0.31% | +19.49% | +414.24% | 5.34B | |
| -1.44% | -5.81% | -34.71% | +58.44% | 5.22B | |
| Average | -0.33% | -2.07% | +12.83% | +30.75% | 10.49B | |
| Weighted average by Cap. | +0.26% | -2.50% | +9.72% | +1.37% |
Historical Quotes: Applied DB
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Price Extremes
| 1 week | 1.17 |  | 1.3 |
| 1 month | 1.11 | | 1.38 |
| 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 | +113.33% | ||
| 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
