AppliCad Public Co., Ltd.(TH:APP)
฿3.360.00 (-0.59%)
TH:APP
AppliCad Public Co., Ltd. historical prices
฿3.36
At close:0.00 (-0.59%)
AppliCad Public Co., Ltd. (APP) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 3.40 | 3.40 | 3.20 | 3.36 | 3.36 | -0.59% | 42,702 | 0.13 |
| Nov 09, 2026 | 3.40 | 3.40 | 3.34 | 3.36 | 3.36 | -0.59% | 67,411 | 0.21 |
| Nov 06, 2026 | 3.26 | 3.40 | 3.26 | 3.38 | 3.38 | +2.42% | 85,222 | 0.20 |
| Nov 05, 2026 | 3.34 | 3.36 | 3.26 | 3.30 | 3.30 | +0.00% | 56,000 | 0.13 |
| Nov 04, 2026 | 3.24 | 3.32 | 3.24 | 3.30 | 3.30 | -0.60% | 120,838 | 0.28 |
| Nov 03, 2026 | 3.38 | 3.38 | 3.20 | 3.32 | 3.32 | -1.78% | 132,260 | 0.31 |
| Nov 02, 2026 | 3.38 | 3.40 | 3.34 | 3.38 | 3.38 | -1.17% | 61,821 | 0.14 |
| Oct 30, 2026 | 3.42 | 3.44 | 3.34 | 3.42 | 3.42 | +0.59% | 182,540 | 0.42 |
| Oct 29, 2026 | 3.28 | 3.40 | 3.24 | 3.40 | 3.40 | +3.66% | 122,164 | 0.28 |
| Oct 28, 2026 | 3.30 | 3.30 | 3.24 | 3.28 | 3.28 | -0.61% | 83,046 | 0.19 |
| Oct 27, 2026 | 3.24 | 3.32 | 3.16 | 3.30 | 3.30 | +0.00% | 499,201 | 1.15 |
| Oct 26, 2026 | 3.44 | 3.44 | 3.30 | 3.30 | 3.30 | -3.51% | 185,500 | 0.43 |
| Oct 23, 2026 | 3.42 | 3.48 | 3.38 | 3.42 | 3.42 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 3.46 | 3.48 | 3.38 | 3.42 | 3.42 | -0.58% | 144,450 | 0.33 |
| Oct 21, 2026 | 3.46 | 3.48 | 3.38 | 3.44 | 3.44 | -0.58% | 72,900 | 0.17 |
| Oct 20, 2026 | 3.46 | 3.50 | 3.40 | 3.46 | 3.46 | -1.14% | 118,603 | 0.27 |
| Oct 19, 2026 | 3.46 | 3.50 | 3.42 | 3.50 | 3.50 | +0.57% | 84,212 | 0.19 |
| Oct 16, 2026 | 3.48 | 3.48 | 3.36 | 3.48 | 3.48 | +0.00% | 0 | 0.00 |
| Oct 15, 2026 | 3.48 | 3.48 | 3.36 | 3.48 | 3.48 | +0.00% | 92,301 | 0.20 |
| Oct 14, 2026 | 3.54 | 3.54 | 3.40 | 3.48 | 3.48 | -0.57% | 185,006 | 0.41 |
| Oct 13, 2026 | 3.50 | 3.52 | 3.46 | 3.50 | 3.50 | +0.00% | 0 | 0.00 |
| Oct 12, 2026 | 3.48 | 3.52 | 3.46 | 3.50 | 3.50 | +1.74% | 94,506 | 0.21 |
| Oct 09, 2026 | 3.32 | 3.44 | 3.30 | 3.44 | 3.44 | +2.38% | 312,934 | 0.68 |
| Oct 08, 2026 | 3.48 | 3.48 | 3.30 | 3.36 | 3.36 | -3.45% | 827,304 | 1.84 |
| Oct 07, 2026 | 3.48 | 3.54 | 3.46 | 3.48 | 3.48 | +0.58% | 194,316 | 0.43 |
| Oct 06, 2026 | 3.66 | 3.68 | 3.44 | 3.46 | 3.46 | -5.46% | 938,341 | 2.13 |
| Oct 05, 2026 | 3.56 | 3.66 | 3.56 | 3.66 | 3.66 | +2.81% | 114,901 | 0.26 |
| Oct 02, 2026 | 3.56 | 3.60 | 3.56 | 3.56 | 3.56 | +0.00% | 138,020 | 0.31 |
| Oct 01, 2026 | 3.56 | 3.58 | 3.50 | 3.56 | 3.56 | +0.56% | 259,902 | 0.59 |
| Sep 30, 2026 | 3.60 | 3.62 | 3.40 | 3.54 | 3.54 | -1.67% | 354,408 | 0.81 |
| Sep 29, 2026 | 3.64 | 3.64 | 3.56 | 3.60 | 3.60 | +0.00% | 270,209 | 0.62 |
| Sep 28, 2026 | 3.64 | 3.66 | 3.58 | 3.60 | 3.60 | -1.07% | 46,150 | 0.11 |
| Sep 25, 2026 | 3.56 | 3.66 | 3.56 | 3.64 | 3.64 | +0.52% | 162,293 | 0.37 |
| Sep 24, 2026 | 3.60 | 3.64 | 3.58 | 3.62 | 3.62 | +0.56% | 105,202 | 0.24 |
| Sep 23, 2026 | 3.56 | 3.68 | 3.54 | 3.60 | 3.60 | +2.86% | 984,644 | 2.31 |
| Sep 22, 2026 | 3.44 | 3.52 | 3.42 | 3.50 | 3.50 | +1.74% | 350,917 | 0.83 |
| Sep 21, 2026 | 3.36 | 3.44 | 3.36 | 3.44 | 3.44 | +0.58% | 74,630 | 0.18 |
| Sep 18, 2026 | 3.32 | 3.42 | 3.30 | 3.42 | 3.42 | +2.40% | 427,410 | 1.02 |
| Sep 17, 2026 | 3.30 | 3.36 | 3.30 | 3.34 | 3.34 | +1.21% | 124,201 | 0.30 |
| Sep 16, 2026 | 3.40 | 3.40 | 3.30 | 3.30 | 3.30 | -2.94% | 385,304 | 0.92 |
| Sep 15, 2026 | 3.38 | 3.44 | 3.38 | 3.40 | 3.40 | +0.00% | 346,441 | 0.84 |
| Sep 14, 2026 | 3.28 | 3.40 | 3.28 | 3.40 | 3.40 | +2.41% | 483,914 | 1.18 |
| Sep 11, 2026 | 3.28 | 3.32 | 3.20 | 3.32 | 3.32 | +2.47% | 399,387 | 0.98 |
| Sep 10, 2026 | 3.32 | 3.32 | 3.12 | 3.24 | 3.24 | -0.61% | 447,800 | 1.11 |
| Sep 09, 2026 | 3.28 | 3.30 | 3.24 | 3.26 | 3.26 | +0.62% | 631,411 | 1.60 |
| Sep 08, 2026 | 3.14 | 3.24 | 3.14 | 3.24 | 3.24 | +1.89% | 728,612 | 1.90 |
| Sep 07, 2026 | 3.08 | 3.18 | 3.08 | 3.18 | 3.18 | +3.25% | 509,894 | 1.35 |
| Sep 04, 2026 | 3.06 | 3.10 | 3.06 | 3.08 | 3.08 | +0.65% | 164,100 | 0.43 |
| Sep 03, 2026 | 3.02 | 3.10 | 3.02 | 3.06 | 3.06 | +1.32% | 268,000 | 0.71 |
| Sep 02, 2026 | 3.04 | 3.06 | 2.98 | 3.02 | 3.02 | -1.31% | 339,302 | 0.90 |
