SET · ADB-R · stock

Applied DB Public Company Limited (ADB-R) 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-R data, free keyYear by year table

ADB-R adjusted close, 2017 to 2026

ADB-RApplied DB Public Company Limited
THB 1.35+14.8% over one year
2020202220242026
THB 2.12
All time high, 2021
THB 1.35
52 week high, THB 1.18 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-R key facts

  • Applied DB Public Company Limited (ADB-R) closed at THB 1.35 on Sep 28, 2026 on SET.
  • ADB-R's all time high close is THB 2.12, set on Aug 11, 2021; its all time low close is THB 0.2399 on Mar 13, 2020.
  • ADB-R's 52 week range is THB 1.18 to THB 1.35.
  • ADB-R returned +14.8% over the year to Sep 28, 2026 and -22.3% over five years.
  • Since Nov 9, 2017 ADB-R returned -10%, -1.2% a year compounded.
  • ADB-R's deepest drawdown was -84.1% from Nov 10, 2017 to Mar 13, 2020.
  • DataCedar holds 2,163 daily sessions of ADB-R 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-R price chart, 2017 to 2026

ADB-R adjusted close, Nov 9, 2017 to Sep 28, 2026THB 0.2399THB 0.8063THB 1.37THB 1.9420182020202220242026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

ADB-R returns

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

PeriodReturn
1 month0.0%
3 months+12.0%
6 months+14.8%
Year to date+14.8%
1 year+14.8%
3 years+16.7%
5 years-22.3%
10 yearsn/a
Since Nov 9, 2017-10.3%
Compound annual growth, 8.9 years-1.2%

ADB-R records

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

All time high close
THB 2.12 on Aug 11, 2021
All time low close
THB 0.2399 on Mar 13, 2020
52 week high
THB 1.35 on Aug 25, 2026
52 week low
THB 1.18 on Sep 29, 2025
Deepest drawdown
-84.1% from Nov 10, 2017 to Mar 13, 2020, recovered Mar 23, 2021
Best single session
+88.0% on Mar 17, 2021
Worst single session
-33.3% on Mar 12, 2020
Volatility, 1 year annualised
9.5%
Sessions closing higher, 1 year
1%
Best calendar year
2021, +150%
Worst calendar year
2019, -43%

ADB-R 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 1.18THB 1.35THB 1.18THB 1.35+14.8%1186
2025THB 1.16THB 1.18THB 1.16THB 1.18+1.6%0242
2024THB 1.16THB 1.16THB 1.16THB 1.160.0%0243
2023THB 1.11THB 1.46THB 1.11THB 1.16+3.9%20.9M243
2022THB 1.78THB 2.04THB 1.10THB 1.11-37.4%61.3M241
2021THB 0.7124THB 2.19THB 0.7124THB 1.78+149.8%351.8M241
2020THB 0.4753THB 0.7633THB 0.2399THB 0.7124+49.9%5.2M243
2019THB 0.8305THB 0.8375THB 0.4233THB 0.4753-42.8%2.3M244
2018THB 0.8907THB 1.26THB 0.7406THB 0.8305-7.8%62.5M245
2017THB 1.50THB 2.53THB 0.9008THB 0.9008n/a58.7M35

ADB-R monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 1.350.0%
August 2026THB 1.35+12.0%
July 2026THB 1.210.0%
June 2026THB 1.210.0%
May 2026THB 1.210.0%
April 2026THB 1.21+2.5%
March 2026THB 1.180.0%
February 2026THB 1.180.0%
January 2026THB 1.180.0%
December 2025THB 1.180.0%
November 2025THB 1.180.0%
October 2025THB 1.180.0%

About the ADB-R 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-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

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

Common questions

ADB-R share price history

Start with any symbol.

Start free