SET · APP · stock
Applicad Public Company Limited (APP) stock price history
Every SET trading session of Applicad Public Company Limited from Nov 22, 2019 to Sep 28, 2026: 1,664 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.
APP adjusted close, 2019 to 2026
- THB 3.70
- All time high, 2022
- THB 3.68
- 52 week high, THB 1.85 low
- 1,664
- Daily sessions since 2019
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
APP key facts
- Applicad Public Company Limited (APP) closed at THB 3.60 on Sep 28, 2026 on SET.
- APP's all time high close is THB 3.70, set on Jan 10, 2022; its all time low close is THB 0.8171 on Mar 23, 2020.
- APP's 52 week range is THB 1.85 to THB 3.68.
- APP returned +72.0% over the year to Sep 28, 2026 and +38.7% over five years.
- Since Nov 22, 2019 APP returned +83%, +9.2% a year compounded.
- APP's deepest drawdown was -74.2% from Jan 10, 2022 to Aug 5, 2024.
- DataCedar holds 1,664 daily sessions of APP history from Nov 22, 2019 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
APP price chart, 2019 to 2026
APP returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +16.9% |
| 3 months | +44.0% |
| 6 months | +49.7% |
| Year to date | +63.4% |
| 1 year | +72.0% |
| 3 years | +74.4% |
| 5 years | +38.7% |
| 10 years | n/a |
| Since Nov 22, 2019 | +82.6% |
| Compound annual growth, 6.9 years | +9.2% |
APP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 3.70 on Jan 10, 2022
- All time low close
- THB 0.8171 on Mar 23, 2020
- 52 week high
- THB 3.68 on Sep 23, 2026
- 52 week low
- THB 1.85 on Nov 4, 2025
- Deepest drawdown
- -74.2% from Jan 10, 2022 to Aug 5, 2024, not yet recovered
- Best single session
- +30.5% on May 14, 2025
- Worst single session
- -17.1% on Aug 26, 2024
- Volatility, 1 year annualised
- 28.3%
- Sessions closing higher, 1 year
- 39%
- Best calendar year
- 2021, +101%
- Worst calendar year
- 2024, -33%
APP 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. 2019 starts on Nov 22, 2019; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 2.24 | THB 3.68 | THB 2.20 | THB 3.60 | +63.4% | 75.4M | 186 |
| 2025 | THB 1.45 | THB 2.75 | THB 1.33 | THB 2.20 | +55.2% | 141.3M | 242 |
| 2024 | THB 2.16 | THB 2.29 | THB 0.8501 | THB 1.42 | -32.8% | 153.9M | 243 |
| 2023 | THB 2.45 | THB 2.96 | THB 1.81 | THB 2.11 | -13.7% | 180.3M | 243 |
| 2022 | THB 3.20 | THB 3.73 | THB 2.22 | THB 2.45 | -22.6% | 742.5M | 241 |
| 2021 | THB 1.56 | THB 3.73 | THB 1.53 | THB 3.16 | +100.8% | 987.5M | 241 |
| 2020 | THB 1.47 | THB 2.02 | THB 0.7782 | THB 1.57 | +7.4% | 731.1M | 243 |
| 2019 | THB 1.88 | THB 1.98 | THB 1.32 | THB 1.47 | n/a | 411.4M | 25 |
APP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 3.60 | +16.9% |
| August 2026 | THB 3.08 | +19.4% |
| July 2026 | THB 2.58 | +2.4% |
| June 2026 | THB 2.52 | -0.8% |
| May 2026 | THB 2.54 | -1.2% |
| April 2026 | THB 2.57 | +5.3% |
| March 2026 | THB 2.44 | -1.5% |
| February 2026 | THB 2.48 | +6.3% |
| January 2026 | THB 2.33 | +5.8% |
| December 2025 | THB 2.20 | +3.4% |
| November 2025 | THB 2.13 | +5.5% |
| October 2025 | THB 2.02 | 0.0% |
About the APP data
Daily bars. 1,664 sessions from Nov 22, 2019 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 22, 2019, 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/APP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- APCO-R Asian Phytoceuticals Public Company Limited
- APCS Asia Precision Public Company Limited
- APCS-R Asia Precision Public Company Limited
- APO Asian Palm Oil Public Company Limited
- APP-R Applicad Public Company Limited
- APURE Agripure Holdings Public Company Limited
- APURE-R Agripure Holdings Public Company Limited
- AQUA Aqua Corporation Public Company Limited
Common questions
APP share price history
