Ananda Development Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	0.800	0.810	0.790	0.810	0.810	1,773,301
2024-04-29	0.790	0.810	0.790	0.800	0.800	1,781,384
2024-04-26	0.790	0.790	0.780	0.790	0.790	1,026,870
2024-04-25	0.780	0.790	0.770	0.790	0.790	1,864,800
2024-04-24	0.790	0.800	0.780	0.780	0.780	1,426,643
2024-04-23	0.800	0.800	0.790	0.790	0.790	1,282,466
2024-04-22	0.790	0.800	0.790	0.790	0.790	854,582
2024-04-19	0.790	0.800	0.770	0.790	0.790	2,705,401
2024-04-18	0.830	0.830	0.790	0.810	0.810	2,340,045
2024-04-17	0.840	0.840	0.820	0.830	0.830	1,477,220
2024-04-11	0.840	0.860	0.840	0.840	0.840	511,517
2024-04-10	0.840	0.860	0.840	0.840	0.840	1,753,654
2024-04-09	0.790	0.870	0.780	0.850	0.850	9,690,001
2024-04-05	0.790	0.810	0.790	0.800	0.800	1,089,684
2024-04-04	0.810	0.820	0.790	0.800	0.800	2,269,435
2024-04-03	0.810	0.830	0.810	0.810	0.810	2,210,819
2024-04-02	0.850	0.860	0.820	0.820	0.820	5,144,600
2024-04-01	0.860	0.860	0.850	0.860	0.860	986,711
2024-03-29	0.860	0.860	0.850	0.860	0.860	1,325,048
2024-03-28	0.860	0.870	0.850	0.850	0.850	1,298,906
2024-03-27	0.860	0.880	0.860	0.860	0.860	1,140,505
2024-03-26	0.880	0.880	0.860	0.860	0.860	1,959,811
2024-03-25	0.890	0.890	0.870	0.870	0.870	1,333,699
2024-03-22	0.900	0.900	0.880	0.880	0.880	1,648,007
2024-03-21	0.880	0.900	0.880	0.890	0.890	1,656,100
2024-03-20	0.890	0.920	0.880	0.880	0.880	8,734,751
2024-03-19	0.890	0.890	0.880	0.880	0.880	1,401,801
2024-03-18	0.900	0.900	0.890	0.890	0.890	676,050
2024-03-15	0.880	0.900	0.880	0.900	0.900	2,743,451
2024-03-14	0.890	0.890	0.880	0.880	0.880	517,008
2024-03-13	0.890	0.900	0.880	0.880	0.880	1,506,050
2024-03-12	0.890	0.910	0.880	0.880	0.880	4,083,908
2024-03-11	0.900	0.900	0.880	0.890	0.890	2,936,833
2024-03-08	0.900	0.910	0.890	0.900	0.900	2,555,111
2024-03-07	0.910	0.940	0.880	0.900	0.900	16,406,529
2024-03-06	0.860	0.920	0.850	0.900	0.900	25,038,590
2024-03-05	0.860	0.860	0.840	0.850	0.850	1,849,644
2024-03-04	0.860	0.870	0.840	0.850	0.850	3,939,301
2024-03-01	0.870	0.880	0.850	0.850	0.850	5,181,591
2024-02-29	0.870	0.880	0.870	0.870	0.870	2,943,332
2024-02-28	0.870	0.880	0.870	0.870	0.870	2,965,600
2024-02-27	0.870	0.880	0.840	0.870	0.870	6,475,206
2024-02-23	0.870	0.880	0.860	0.860	0.860	3,845,800
2024-02-22	0.870	0.890	0.860	0.870	0.870	5,347,921
2024-02-21	0.870	0.880	0.850	0.870	0.870	3,332,849
2024-02-20	0.880	0.890	0.860	0.860	0.860	4,772,219
2024-02-19	0.880	0.890	0.880	0.880	0.880	1,679,013
2024-02-16	0.900	0.900	0.880	0.880	0.880	2,204,365
2024-02-15	0.890	0.910	0.890	0.900	0.900	3,109,706
2024-02-14	0.890	0.920	0.880	0.890	0.890	5,887,111
2024-02-13	0.900	0.920	0.890	0.890	0.890	6,668,369
2024-02-12	0.880	0.890	0.870	0.890	0.890	9,122,111
2024-02-09	0.880	0.900	0.860	0.870	0.870	12,403,820
2024-02-08	0.880	0.930	0.860	0.870	0.870	24,780,850
2024-02-07	0.840	1.030	0.840	0.890	0.890	136,794,891
2024-02-06	0.850	0.850	0.840	0.840	0.840	1,140,904
2024-02-05	0.830	0.870	0.830	0.850	0.850	3,903,622
2024-02-02	0.830	0.850	0.830	0.840	0.840	4,450,659
2024-02-01	0.830	0.850	0.820	0.830	0.830	3,334,309
2024-01-31	0.850	0.850	0.830	0.830	0.830	2,509,201

← NewerPage 11 of 21 · 1,213 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.