Applied DB (Thailand) Price History

ADB Stock  THB 0.76  0.02  2.70%   
If you're considering investing in Applied Stock, it is important to understand the factors that can impact its price. As of today, the current price of Applied DB stands at 0.76, as last reported on the 16th of February 2025, with the highest price reaching 0.78 and the lowest price hitting 0.76 during the day. Applied DB Public secures Sharpe Ratio (or Efficiency) of close to zero, which signifies that the company had a close to zero % return per unit of risk over the last 3 months. Applied DB Public exposes twenty-three different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please confirm Applied DB's Mean Deviation of 2.59, standard deviation of 4.06, and Risk Adjusted Performance of (0.02) to double-check the risk estimate we provide.
  
Applied Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -9.0E-4

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsADB

Estimated Market Risk

 4.09
  actual daily
36
64% of assets are more volatile

Expected Return

 0.0
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 0.0
  actual daily
0
Most of other assets perform better
Based on monthly moving average Applied DB is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Applied DB by adding Applied DB to a well-diversified portfolio.

Applied DB Stock Price History Chart

There are several ways to analyze Applied Stock price data. The simplest method is using a basic Applied candlestick price chart, which shows Applied DB price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceDecember 13, 20241.02
Lowest PriceFebruary 10, 20250.74

Applied DB February 16, 2025 Stock Price Synopsis

Various analyses of Applied DB's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Applied Stock. It can be used to describe the percentage change in the price of Applied DB from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Applied Stock.
Applied DB Price Rate Of Daily Change 1.03 
Applied DB Price Daily Balance Of Power 1.00 

Applied DB February 16, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Applied Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Applied DB intraday prices and daily technical indicators to check the level of noise trading in Applied Stock and then apply it to test your longer-term investment strategies against Applied.

Applied Stock Price History Data

The price series of Applied DB for the period between Mon, Nov 18, 2024 and Sun, Feb 16, 2025 has a statistical range of 0.28 with a coefficient of variation of 6.46. The prices are distributed with arithmetic mean of 0.86. The median price for the last 90 days is 0.86. The company had 11:10 stock split on 7th of January 2022. Applied DB Public issued dividends on 2022-04-27.
OpenHighLowCloseVolume
02/16/2025
 0.78  0.78  0.76  0.76 
02/14/2025 0.78  0.78  0.76  0.76  101,001 
02/13/2025 0.76  0.78  0.76  0.76  216,300 
02/11/2025 0.74  0.76  0.74  0.76  102,000 
02/10/2025 0.71  0.74  0.71  0.74  64,163 
02/07/2025 0.80  0.80  0.61  0.78  681,547 
02/06/2025 0.82  0.82  0.80  0.80  103,000 
02/05/2025 0.83  0.85  0.81  0.81  313,800 
02/04/2025 0.85  0.86  0.84  0.84  84,500 
02/03/2025 0.85  0.87  0.85  0.85  81,600 
01/31/2025 0.85  0.86  0.85  0.85  88,700 
01/30/2025 0.85  0.86  0.84  0.85  68,600 
01/29/2025 0.87  0.88  0.86  0.86  24,700 
01/28/2025 0.85  0.85  0.84  0.85  4,200 
01/27/2025 0.85  0.87  0.85  0.87  38,100 
01/24/2025 0.86  0.86  0.86  0.86  1,800 
01/23/2025 0.86  0.86  0.85  0.85  551,100 
01/22/2025 0.87  0.88  0.86  0.86  21,400 
01/21/2025 0.87  0.87  0.86  0.86  50,500 
01/20/2025 0.85  0.89  0.85  0.86  43,600 
01/17/2025 0.86  0.86  0.85  0.85  103,400 
01/16/2025 0.86  0.88  0.85  0.85  82,300 
01/15/2025 0.85  0.88  0.85  0.86  112,800 
01/14/2025 0.96  0.96  0.84  0.84  239,100 
01/13/2025 0.85  0.95  0.81  0.95  1,691,400 
01/10/2025 0.85  0.87  0.84  0.86  87,300 
01/09/2025 0.90  0.90  0.85  0.85  234,900 
01/08/2025 0.88  0.91  0.87  0.91  236,500 
01/07/2025 0.88  0.90  0.88  0.89  178,700 
01/06/2025 0.89  0.90  0.88  0.89  280,900 
01/03/2025 0.90  0.91  0.89  0.90  136,700 
01/02/2025 0.91  0.91  0.88  0.89  25,800 
12/30/2024 0.85  0.92  0.85  0.92  327,100 
12/27/2024 0.85  0.90  0.82  0.90  375,900 
12/26/2024 0.88  0.89  0.88  0.88  120,000 
12/25/2024 0.92  0.92  0.88  0.88  49,200 
12/24/2024 0.89  0.92  0.89  0.90  45,100 
12/23/2024 0.86  0.93  0.86  0.89  108,500 
12/20/2024 0.88  0.88  0.83  0.86  300,500 
12/19/2024 0.89  0.90  0.87  0.89  54,200 
12/18/2024 0.88  0.93  0.88  0.88  176,300 
12/17/2024 0.97  0.97  0.88  0.88  775,300 
12/16/2024 1.02  1.02  0.97  0.97  336,600 
12/13/2024 1.00  1.02  0.94  1.02  1,335,200 
12/12/2024 1.00  1.04  0.98  0.99  2,135,900 
12/11/2024 0.86  1.11  0.86  1.01  11,268,200 
12/09/2024 0.79  0.86  0.79  0.86  515,900 
12/06/2024 0.80  0.80  0.78  0.79  44,200 
12/04/2024 0.79  0.80  0.78  0.80  5,000 
12/03/2024 0.80  0.81  0.79  0.81  121,900 
12/02/2024 0.76  0.80  0.76  0.80  241,700 
11/29/2024 0.79  0.81  0.78  0.80  52,500 
11/28/2024 0.78  0.84  0.76  0.82  197,200 
11/27/2024 0.81  0.81  0.81  0.81  72,300 
11/26/2024 0.83  0.84  0.76  0.80  168,400 
11/25/2024 0.81  0.84  0.81  0.83  34,800 
11/22/2024 0.81  0.82  0.80  0.81  45,200 
11/21/2024 0.81  0.82  0.80  0.80  15,600 
11/20/2024 0.83  0.85  0.83  0.83  23,400 
11/19/2024 0.80  0.85  0.80  0.84  110,300 
11/18/2024 0.87  0.87  0.80  0.80  179,500 

About Applied DB Stock history

Applied DB investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Applied is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Applied DB Public will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Applied DB stock prices may prove useful in developing a viable investing in Applied DB
Applied DB Public Company Limited manufactures and distributes plastic compounds, adhesives, and sealants in Thailand, Nigeria, Kenya, Vietnam, Myanmar, Bangladesh, and internationally. Applied DB Public Company Limited was founded in 2005 and is headquartered in Mueang Samut Prakan, Thailand. APPLIED DB operates under Specialty Chemicals classification in Thailand and is traded on Stock Exchange of Thailand.

Applied DB Stock Technical Analysis

Applied DB technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Applied DB technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Applied DB trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Bond Analysis Now

   

Bond Analysis

Evaluate and analyze corporate bonds as a potential investment for your portfolios.
All  Next Launch Module

Applied DB Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Applied DB's price direction in advance. Along with the technical and fundamental analysis of Applied Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Applied to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Other Information on Investing in Applied Stock

Applied DB financial ratios help investors to determine whether Applied Stock is cheap or expensive when compared to a particular measure, such as profits or enterprise value. In other words, they help investors to determine the cost of investment in Applied with respect to the benefits of owning Applied DB security.