SET · ADB · stock

Applied DB Public Company Limited (ADB) stock price history

Every SET trading session of Applied DB Public Company Limited from Nov 9, 2017 to Sep 28, 2026: 2,163 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get ADB data, free keyYear by year table

ADB adjusted close, 2017 to 2026

ADBApplied DB Public Company Limited
THB 1.10+62.6% over one year
2020202220242026
THB 2.03
All time high, 2021
THB 1.38
52 week high, THB 0.4912 low
2,163
Daily sessions since 2017

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.

ADB key facts

  • Applied DB Public Company Limited (ADB) closed at THB 1.10 on Sep 28, 2026 on SET.
  • ADB's all time high close is THB 2.03, set on Jul 1, 2021; its all time low close is THB 0.2302 on Mar 13, 2020.
  • ADB's 52 week range is THB 0.4912 to THB 1.38.
  • ADB returned +62.6% over the year to Sep 28, 2026 and -32.7% over five years.
  • Since Nov 9, 2017 ADB returned -22%, -2.8% a year compounded.
  • ADB's deepest drawdown was -83.7% from Nov 9, 2017 to Mar 13, 2020.
  • DataCedar holds 2,163 daily sessions of ADB history from Nov 9, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

ADB price chart, 2017 to 2026

ADB adjusted close, Nov 9, 2017 to Sep 28, 2026THB 0.2505THB 0.8429THB 1.44THB 2.0320182020202220242026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

ADB returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-8.3%
3 months+58.9%
6 months+108.2%
Year to date+97.8%
1 year+62.6%
3 years+11.9%
5 years-32.7%
10 yearsn/a
Since Nov 9, 2017-22.0%
Compound annual growth, 8.9 years-2.8%

ADB records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
THB 2.03 on Jul 1, 2021
All time low close
THB 0.2302 on Mar 13, 2020
52 week high
THB 1.38 on Aug 24, 2026
52 week low
THB 0.4912 on Mar 4, 2026
Deepest drawdown
-83.7% from Nov 9, 2017 to Mar 13, 2020, recovered Mar 19, 2021
Best single session
+30.9% on Aug 6, 2025
Worst single session
-17.9% on Mar 10, 2025
Volatility, 1 year annualised
47.4%
Sessions closing higher, 1 year
34%
Best calendar year
2021, +148%
Worst calendar year
2018, -39%

ADB price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Nov 9, 2017; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 0.5376THB 1.38THB 0.4912THB 1.10+97.8%316.5M186
2025THB 0.8133THB 0.8580THB 0.4290THB 0.5561-32.4%165M242
2024THB 0.9384THB 1.20THB 0.3396THB 0.8222-12.4%107.3M243
2023THB 1.11THB 1.40THB 0.6703THB 0.9384-15.3%249.5M243
2022THB 1.71THB 1.82THB 1.03THB 1.11-34.7%900.1M241
2021THB 0.6854THB 2.11THB 0.6716THB 1.70+147.7%6.1B241
2020THB 0.4333THB 0.7339THB 0.2031THB 0.6854+55.8%97.7M243
2019THB 0.5232THB 0.7368THB 0.3385THB 0.4400-15.9%143.6M244
2018THB 0.8679THB 1.21THB 0.5232THB 0.5232-39.3%2.6B245
2017THB 2.41THB 2.41THB 0.8549THB 0.8614n/a1.4B35

ADB monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 1.10-5.2%
August 2026THB 1.16+26.6%
July 2026THB 0.9163+42.4%
June 2026THB 0.6434+4.8%
May 2026THB 0.6141+8.6%
April 2026THB 0.5654+5.2%
March 2026THB 0.5376-3.3%
February 2026THB 0.5561+5.3%
January 2026THB 0.5283-5.0%
December 2025THB 0.5561+1.7%
November 2025THB 0.5468-4.8%
October 2025THB 0.5746-15.1%

About the ADB data

Daily bars. 2,163 sessions from Nov 9, 2017 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 9, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/ADB/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • ACE Absolute Clean Energy Public Company Limited
  • ACE-R Absolute Clean Energy Public Company Limited
  • ACG Autocorp Holding Public Company Limited
  • ACG-R Autocorp Holding Public Company Limited
  • ADB-R Applied DB Public Company Limited
  • ADBE06 Adobe Inc.
  • ADD AddTech Hub Public Company Limited
  • ADD-R AddTech Hub Public Company Limited

Common questions

ADB share price history

Start with any symbol.

Start free