Stock listing

SET:ADB.R Applied DB Public Company Limited (แอ็พพลาย ดีบี) หุ้น

Thai listing (SET) of Applied DB Public Company Limited · home listing SET:ADB

Follow Applied DB Public Company Limited into a list and get an email when it puts out news.

Home listing price · SET:ADB

1.06 THB +0.11 (+11.6%)

Close on Nov 3, 2026 · This listing has no price on 6ix; the price shown is the home listing's, SET:ADB

Past 3 months +58.2% · daily closes, Jul 6, 2026 – Nov 3, 2026, adjusted for splits
Day range
1.03 – 1.10 THBNov 3, 2026
Volume
4.01M sharesNov 3, 2026
Market cap
769.6M THBAt the close on Nov 3, 2026 · price × 726.0M shares outstanding
Traded on an average day
5.09M THBMedian day 2.51M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Applied DB Public Company Limited logo

Daily closes

Last 3 months, Aug 3, 2026 – Nov 3, 2026 · SET:ADB · THB, adjusted for splits

DayCloseChange%OpenHighLowVolume
1.06+0.11+11.6%1.031.101.034,008,825
0.95+0.01+1.1%0.940.950.91923,920
0.94-0.02-2.1%0.960.960.93859,965
0.96-0.02-2.0%0.980.990.942,542,918
0.98-0.06-5.8%1.041.040.976,158,533
1.04+0.02+2.0%1.021.101.026,813,500
1.02-0.04-3.8%1.061.071.002,700,407
1.06+0.07+7.1%1.011.111.017,223,832
0.99+0.01+1.0%0.981.010.971,385,000
0.980.000.0%1.001.000.96793,897
0.98-0.07-6.7%1.031.040.972,161,200
1.05-0.05-4.5%1.101.101.032,675,100
1.10-0.01-0.9%1.111.121.08646,500
1.11-0.02-1.8%1.141.151.11664,368
1.13-0.03-2.6%1.181.181.13453,299
1.16+0.03+2.7%1.101.191.081,016,135
1.13-0.04-3.4%1.171.171.111,159,633
1.17-0.08-6.4%1.151.171.121,870,197
1.25+0.02+1.6%1.251.251.221,444,210
1.23+0.01+0.8%1.221.261.211,724,938
1.22-0.06-4.7%1.281.301.192,902,728
1.28+0.02+1.6%1.251.301.244,313,291
1.26+0.04+3.3%1.241.271.211,740,112
1.22-0.03-2.4%1.231.281.215,373,403
1.25+0.08+6.8%1.171.271.179,470,904
1.17+0.01+0.9%1.161.191.15891,884
1.160.000.0%1.161.171.14874,486
1.16+0.02+1.8%1.141.181.141,115,906
1.14-0.02-1.7%1.181.211.143,629,918
1.16+0.05+4.5%1.121.211.124,072,496
1.11-0.01-0.9%1.131.151.111,158,610
1.12-0.04-3.4%1.161.181.122,540,134
1.16-0.04-3.3%1.201.211.161,304,466
1.20-0.05-4.0%1.241.261.201,922,550
1.25-0.02-1.6%1.291.291.25828,461
1.27+0.02+1.6%1.261.291.242,470,210
1.25-0.03-2.3%1.291.321.255,622,011
1.28+0.10+8.5%1.211.381.2119,481,045
1.18+0.02+1.7%1.161.191.152,281,525
1.16-0.03-2.5%1.161.191.15901,807
1.19+0.03+2.6%1.161.211.145,081,740
1.16-0.02-1.7%1.181.181.151,818,832
1.18-0.02-1.7%1.221.221.154,123,932
1.20+0.01+0.8%1.191.231.164,022,111
1.19-0.03-2.5%1.211.221.176,348,726
1.22+0.12+10.9%1.111.231.1124,493,309
1.10+0.05+4.8%1.101.221.1030,591,773
1.050.000.0%1.041.051.031,008,502
1.05+0.02+1.9%1.041.071.025,948,301
1.030.000.0%1.041.071.025,194,678
1.03+0.01+1.0%1.001.051.005,962,760
1.02+0.08+8.5%0.961.050.9617,586,826
Ticker
SET:ADB.R
Asset type
Stock
Sector
Chemicals & materials
Industry
Chemicals
Exchange
SET
Currency
THB

Latest news

Shareholders meeting's resolution the 2022 Annual General Meeting of Shareholders.

Apr 20, 2022

Publicity of the Invitation to the 2022 Annual General Meeting of Shareholders.

Mar 29, 2022

All Applied DB Public Company Limited news

Applied DB Public Company Limited on 6ix

Sector
Chemicals & materials
Industry
Chemicals
News releases
2 in all · newest Apr 20, 2022 · oldest 2022

Where Applied DB Public Company Limited is listed

ListingExchangeCountryCurrency
SET:ADB แอ็พพลาย ดีบี · Home listingSETThailandTHB
SET:ADB.R แอ็พพลาย ดีบี · This pageSETThailandTHB
SET:ADB.F แอ็พพลาย ดีบีSETThailandTHB

Log in to ask 6ix AI your own questions about Applied DB Public Company Limited.