Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Applied DB Public Company Limited (ADB) Historical Prices

TH:ADB historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20261.071.101.041.041.04-0.95%3,674,9040.93
Nov 10, 20261.081.121.041.051.05-2.78%7,523,6001.92
Nov 09, 20261.101.111.061.071.07-0.93%1,740,9030.45
Nov 06, 20261.101.111.081.081.08-2.70%2,636,8210.62
Nov 05, 20261.101.121.081.111.11+1.83%2,822,5350.60
Nov 04, 20261.051.121.041.091.09+2.83%5,332,4101.16
Nov 03, 20261.031.101.031.061.06+2.91%4,008,8250.86
Nov 02, 20261.081.091.021.031.03-1.90%1,983,2390.42
Oct 30, 20261.031.071.031.051.05+1.94%2,511,4230.53
Oct 29, 20261.071.071.031.031.03-3.74%4,084,4450.82
Oct 28, 20261.111.111.061.071.07-2.73%3,356,1240.65
Oct 27, 20261.121.141.101.101.100.00%5,557,7821.10
Oct 26, 20261.121.131.091.101.10-1.79%5,451,4631.10
Oct 23, 20261.121.181.111.121.120.00%00.00
Oct 22, 20261.111.181.111.121.12+1.82%19,467,6924.14
Oct 21, 20261.141.141.091.101.10+1.85%12,096,1712.63
Oct 20, 20261.011.161.001.081.08+9.09%32,797,8987.81
Oct 19, 20260.941.020.940.990.99+4.21%4,811,9501.11
Oct 16, 20260.950.950.920.950.950.00%00.00
Oct 15, 20260.930.950.920.950.950.00%690,3720.16
Oct 14, 20260.940.950.910.950.95+1.06%923,9200.21
Oct 13, 20260.940.960.930.940.940.00%00.00
Oct 12, 20260.960.960.930.940.94-2.08%859,9650.19
Oct 09, 20260.980.990.940.960.96-2.04%2,542,9180.57
Oct 08, 20261.041.040.970.980.98-5.77%6,158,5331.42
Oct 07, 20261.021.101.021.041.04+1.96%6,813,6461.60
Oct 06, 20261.061.071.001.021.02-3.77%2,700,4070.64
Oct 05, 20261.011.111.011.061.06+7.07%7,223,8321.75
Oct 02, 20260.981.010.970.990.99+1.02%1,385,0000.34
Oct 01, 20261.001.000.960.980.980.00%793,8970.19
Sep 30, 20261.031.040.970.980.98-6.67%2,161,3280.53
Sep 29, 20261.101.101.031.051.05-4.55%2,675,1900.66
Sep 28, 20261.111.121.081.101.10-0.90%646,5990.16
Sep 25, 20261.141.151.111.111.11-1.77%664,3680.16
Sep 24, 20261.181.181.131.131.13-2.59%453,2990.11
Sep 23, 20261.101.191.081.161.16+2.65%1,016,1350.25
Sep 22, 20261.171.171.111.131.13-3.42%1,159,6330.28
Sep 21, 20261.151.171.121.171.17-6.40%1,870,1970.46
Sep 18, 20261.251.251.221.251.25+1.63%1,444,2100.36
Sep 17, 20261.221.261.211.231.23+0.82%1,724,9380.43
Sep 16, 20261.281.301.191.221.22-4.69%2,902,7280.72
Sep 15, 20261.251.301.241.281.28+1.59%4,313,2911.08
Sep 14, 20261.241.271.211.261.26+3.28%1,740,1120.44
Sep 11, 20261.231.281.211.221.22-2.40%5,373,4031.37
Sep 10, 20261.171.271.171.251.25+6.84%9,470,9042.47
Sep 09, 20261.161.191.151.171.17+0.86%891,8840.22
Sep 08, 20261.161.171.141.161.160.00%874,4860.21
Sep 07, 20261.141.181.141.161.16+1.75%1,115,9060.27
Sep 04, 20261.181.211.141.141.14-1.72%3,629,9180.88
Sep 03, 20261.121.211.121.161.16+4.50%4,072,4961.01