SET · APP-R · stock
Applicad Public Company Limited (APP-R) stock price history
Every SET trading session of Applicad Public Company Limited from Sep 28, 2026 to Nov 13, 2026: 22 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-R adjusted close, 2026 to 2026
- THB 3.66
- All time high, 2026
- THB 3.68
- 52 week high, THB 3.28 low
- 22
- Daily sessions since 2026
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2026 to 2026 series and minute bars.
APP-R key facts
- Applicad Public Company Limited (APP-R) closed at THB 3.56 on Nov 13, 2026 on SET.
- APP-R's all time high close is THB 3.66, set on Oct 5, 2026; its all time low close is THB 3.36 on Oct 8, 2026.
- APP-R's 52 week range is THB 3.28 to THB 3.68.
- APP-R's deepest drawdown was -8.2% from Oct 5, 2026 to Oct 8, 2026.
- DataCedar holds 22 daily sessions of APP-R history from Sep 28, 2026 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
APP-R price chart, 2026 to 2026
APP-R returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.7% |
| 3 months | n/a |
| 6 months | n/a |
| Year to date | n/a |
| 1 year | n/a |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Sep 28, 2026 | -1.1% |
APP-R records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 3.66 on Oct 5, 2026
- All time low close
- THB 3.36 on Oct 8, 2026
- 52 week high
- THB 3.68 on Oct 6, 2026
- 52 week low
- THB 3.28 on Nov 10, 2026
- Deepest drawdown
- -8.2% from Oct 5, 2026 to Oct 8, 2026, not yet recovered
- Best single session
- +4.8% on Nov 12, 2026
- Worst single session
- -5.5% on Oct 6, 2026
- Volatility, 1 year annualised
- 33.8%
- Sessions closing higher, 1 year
- 38%
APP-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. 2026 starts on Sep 28, 2026; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 3.64 | THB 3.68 | THB 3.28 | THB 3.56 | n/a | 5M | 22 |
APP-R monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 3.56 | +4.1% |
| October 2026 | THB 3.42 | -3.4% |
| September 2026 | THB 3.54 | n/a |
About the APP-R data
Daily bars. 22 sessions from Sep 28, 2026 to Nov 13, 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 Nov 3, 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 Sep 28, 2026, 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/set%3AAPP-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- APCS Asia Precision Public Company Limited
- APCS-R Asia Precision Public Company Limited
- APO Asian Palm Oil Public Company Limited
- APP Applicad Public Company Limited
- APURE Agripure Holdings Public Company Limited
- APURE-R Agripure Holdings Public Company Limited
- AQUA Aqua Corporation Public Company Limited
- AQUA-R Aqua Corporation Public Company Limited
Common questions
APP-R share price history
