Ananda Development Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	0.600	0.610	0.590	0.600	0.600	1,455,911
2024-07-26	0.600	0.610	0.590	0.600	0.600	1,940,990
2024-07-25	0.600	0.610	0.590	0.600	0.600	1,871,907
2024-07-24	0.610	0.610	0.590	0.600	0.600	2,035,645
2024-07-23	0.640	0.640	0.590	0.610	0.610	6,154,937
2024-07-19	0.630	0.640	0.620	0.620	0.620	740,863
2024-07-18	0.630	0.640	0.630	0.630	0.630	872,715
2024-07-17	0.640	0.650	0.620	0.630	0.630	5,462,387
2024-07-16	0.650	0.700	0.640	0.650	0.650	10,354,010
2024-07-15	0.650	0.650	0.630	0.630	0.630	1,639,002
2024-07-12	0.650	0.650	0.630	0.650	0.650	669,827
2024-07-11	0.640	0.660	0.630	0.640	0.640	1,836,669
2024-07-10	0.630	0.640	0.630	0.630	0.630	1,534,246
2024-07-09	0.650	0.650	0.610	0.620	0.620	3,576,087
2024-07-08	0.640	0.650	0.640	0.650	0.650	1,080,601
2024-07-05	0.640	0.650	0.620	0.650	0.650	1,306,135
2024-07-04	0.640	0.640	0.630	0.630	0.630	875,444
2024-07-03	0.640	0.640	0.610	0.630	0.630	1,354,026
2024-07-02	0.660	0.660	0.610	0.620	0.620	5,214,784
2024-07-01	0.690	0.690	0.640	0.650	0.650	4,759,033
2024-06-28	0.700	0.750	0.680	0.680	0.680	6,743,883
2024-06-27	0.660	0.710	0.650	0.710	0.710	4,063,528
2024-06-26	0.660	0.680	0.660	0.660	0.660	586,114
2024-06-25	0.660	0.680	0.660	0.670	0.670	637,911
2024-06-24	0.660	0.680	0.650	0.670	0.670	2,455,402
2024-06-21	0.620	0.650	0.620	0.650	0.650	1,132,621
2024-06-20	0.620	0.630	0.620	0.620	0.620	1,158,809
2024-06-19	0.640	0.650	0.610	0.620	0.620	3,800,460
2024-06-18	0.650	0.660	0.640	0.640	0.640	1,635,209
2024-06-17	0.680	0.680	0.640	0.640	0.640	4,563,811
2024-06-14	0.680	0.690	0.660	0.660	0.660	2,760,925
2024-06-13	0.710	0.710	0.670	0.680	0.680	4,422,919
2024-06-12	0.660	0.700	0.660	0.690	0.690	7,205,860
2024-06-11	0.670	0.680	0.650	0.660	0.660	6,664,418
2024-06-10	0.680	0.700	0.580	0.670	0.670	20,017,381
2024-06-07	0.720	0.740	0.720	0.730	0.730	2,396,000
2024-06-06	0.750	0.750	0.730	0.740	0.740	1,150,910
2024-06-05	0.750	0.750	0.740	0.740	0.740	2,051,104
2024-06-04	0.780	0.780	0.740	0.750	0.750	7,550,201
2024-05-31	0.790	0.790	0.770	0.770	0.770	2,527,957
2024-05-30	0.780	0.800	0.780	0.790	0.790	1,956,020
2024-05-29	0.800	0.800	0.780	0.790	0.790	3,360,115
2024-05-28	0.800	0.810	0.790	0.790	0.790	1,791,600
2024-05-27	0.790	0.800	0.780	0.800	0.800	1,947,001
2024-05-24	0.800	0.800	0.790	0.790	0.790	526,317
2024-05-23	0.810	0.820	0.780	0.790	0.790	5,907,725
2024-05-21	0.820	0.820	0.800	0.810	0.810	836,596
2024-05-20	0.810	0.820	0.810	0.810	0.810	1,237,002
2024-05-17	0.810	0.830	0.810	0.810	0.810	1,501,400
2024-05-16	0.820	0.830	0.810	0.810	0.810	2,588,011
2024-05-15	0.820	0.830	0.800	0.810	0.810	3,999,207
2024-05-14	0.850	0.850	0.810	0.810	0.810	3,774,610
2024-05-13	0.830	0.830	0.810	0.810	0.810	717,341
2024-05-10	0.820	0.850	0.820	0.830	0.830	5,149,435
2024-05-09	0.840	0.840	0.820	0.820	0.820	983,398
2024-05-08	0.840	0.850	0.830	0.830	0.830	1,910,107
2024-05-07	0.810	0.870	0.800	0.840	0.840	11,008,160
2024-05-03	0.810	0.820	0.810	0.810	0.810	1,070,561
2024-05-02	0.810	0.820	0.800	0.800	0.800	1,974,692
2024-04-30	0.800	0.810	0.790	0.810	0.810	1,773,301

← NewerPage 10 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-05-11	0.0265 THB
2019-08-23	0.0910 THB
2019-05-02	0.1390 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.