Ananda Development Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	0.850	0.850	0.830	0.840	0.840	5,592,919
2024-01-26	0.860	0.860	0.840	0.840	0.840	4,498,959
2024-01-25	0.840	0.860	0.830	0.860	0.860	10,877,950
2024-01-24	0.830	0.840	0.820	0.840	0.840	6,293,250
2024-01-23	0.830	0.850	0.810	0.830	0.830	4,922,031
2024-01-22	0.840	0.850	0.830	0.830	0.830	4,794,305
2024-01-19	0.830	0.850	0.830	0.840	0.840	2,794,480
2024-01-18	0.840	0.850	0.830	0.830	0.830	5,776,965
2024-01-17	0.860	0.860	0.820	0.840	0.840	7,008,171
2024-01-16	0.850	0.870	0.850	0.850	0.850	20,680,119
2024-01-15	0.810	0.860	0.810	0.840	0.840	13,213,360
2024-01-12	0.810	0.820	0.800	0.810	0.810	3,245,415
2024-01-11	0.820	0.840	0.810	0.810	0.810	3,738,521
2024-01-10	0.820	0.840	0.810	0.830	0.830	5,860,746
2024-01-09	0.840	0.850	0.810	0.820	0.820	5,604,542
2024-01-08	0.830	0.850	0.830	0.840	0.840	6,014,021
2024-01-05	0.820	0.850	0.820	0.830	0.830	16,005,690
2024-01-04	0.800	0.890	0.800	0.810	0.810	38,004,328
2024-01-03	0.770	0.800	0.760	0.790	0.790	14,140,840
2024-01-02	0.770	0.780	0.760	0.770	0.770	15,235,130
2023-12-28	0.770	0.770	0.760	0.770	0.770	2,725,748
2023-12-27	0.770	0.770	0.750	0.760	0.760	3,120,908
2023-12-26	0.770	0.770	0.760	0.760	0.760	1,260,900
2023-12-25	0.770	0.780	0.760	0.760	0.760	2,229,302
2023-12-22	0.780	0.790	0.770	0.780	0.780	2,262,427
2023-12-21	0.770	0.780	0.770	0.780	0.780	933,286
2023-12-20	0.770	0.780	0.760	0.770	0.770	1,946,067
2023-12-19	0.760	0.770	0.750	0.770	0.770	1,212,334
2023-12-18	0.760	0.770	0.750	0.760	0.760	1,571,894
2023-12-15	0.770	0.780	0.760	0.760	0.760	3,862,106
2023-12-14	0.750	0.780	0.750	0.770	0.770	2,815,618
2023-12-13	0.770	0.780	0.740	0.750	0.750	6,443,233
2023-12-12	0.780	0.780	0.760	0.770	0.770	3,554,369
2023-12-08	0.760	0.790	0.760	0.770	0.770	12,008,310
2023-12-07	0.750	0.760	0.740	0.750	0.750	3,271,230
2023-12-06	0.740	0.760	0.740	0.750	0.750	3,885,201
2023-12-04	0.730	0.750	0.730	0.740	0.740	1,375,186
2023-12-01	0.750	0.760	0.730	0.730	0.730	2,709,883
2023-11-30	0.750	0.750	0.730	0.730	0.730	1,763,801
2023-11-29	0.760	0.760	0.740	0.740	0.740	1,833,902
2023-11-28	0.760	0.760	0.750	0.750	0.750	2,397,251
2023-11-27	0.740	0.760	0.740	0.760	0.760	1,483,480
2023-11-24	0.770	0.770	0.740	0.750	0.750	5,841,501
2023-11-23	0.750	0.790	0.750	0.770	0.770	13,582,870
2023-11-22	0.740	0.760	0.740	0.750	0.750	3,726,003
2023-11-21	0.750	0.760	0.740	0.740	0.740	4,028,451
2023-11-20	0.750	0.750	0.740	0.740	0.740	667,470
2023-11-17	0.750	0.760	0.740	0.740	0.740	3,896,527
2023-11-16	0.750	0.760	0.740	0.740	0.740	2,480,902
2023-11-15	0.730	0.760	0.730	0.750	0.750	10,897,660
2023-11-14	0.720	0.730	0.710	0.720	0.720	8,639,700
2023-11-13	0.740	0.750	0.700	0.720	0.720	17,569,830
2023-11-10	0.730	0.750	0.720	0.740	0.740	4,107,951
2023-11-09	0.730	0.750	0.710	0.720	0.720	11,498,430
2023-11-08	0.730	0.740	0.720	0.730	0.730	9,246,800
2023-11-07	0.750	0.750	0.720	0.730	0.730	15,233,350
2023-11-06	0.760	0.770	0.750	0.760	0.760	1,836,701
2023-11-03	0.760	0.780	0.750	0.760	0.760	5,220,641
2023-11-02	0.750	0.760	0.750	0.750	0.750	995,126
2023-11-01	0.750	0.760	0.740	0.750	0.750	1,902,898

← NewerPage 12 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.