Ananda Development Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	0.760	0.760	0.740	0.740	0.740	6,553,006
2023-10-30	0.740	0.780	0.740	0.750	0.750	10,306,730
2023-10-27	0.730	0.750	0.710	0.740	0.740	12,384,400
2023-10-26	0.730	0.750	0.720	0.720	0.720	6,749,043
2023-10-25	0.730	0.750	0.730	0.740	0.740	3,422,733
2023-10-24	0.730	0.740	0.710	0.730	0.730	4,067,709
2023-10-20	0.740	0.750	0.720	0.730	0.730	10,424,150
2023-10-19	0.740	0.750	0.730	0.730	0.730	1,773,376
2023-10-18	0.740	0.760	0.730	0.740	0.740	5,280,727
2023-10-17	0.740	0.750	0.730	0.750	0.750	2,480,502
2023-10-16	0.750	0.750	0.720	0.730	0.730	5,213,861
2023-10-12	0.740	0.760	0.730	0.750	0.750	6,080,416
2023-10-11	0.730	0.750	0.720	0.740	0.740	3,625,059
2023-10-10	0.720	0.740	0.710	0.720	0.720	2,031,410
2023-10-09	0.720	0.730	0.710	0.720	0.720	3,065,150
2023-10-06	0.720	0.730	0.710	0.710	0.710	2,155,909
2023-10-05	0.710	0.730	0.710	0.710	0.710	2,355,625
2023-10-04	0.710	0.720	0.700	0.710	0.710	5,556,579
2023-10-03	0.730	0.730	0.710	0.720	0.720	5,184,990
2023-10-02	0.730	0.740	0.720	0.730	0.730	3,239,481
2023-09-29	0.730	0.750	0.720	0.730	0.730	11,584,700
2023-09-28	0.790	0.800	0.720	0.730	0.730	32,129,051
2023-09-27	0.790	0.800	0.780	0.790	0.790	3,664,834
2023-09-26	0.800	0.800	0.780	0.780	0.780	6,329,018
2023-09-25	0.820	0.830	0.790	0.800	0.800	12,506,320
2023-09-22	0.820	0.830	0.810	0.820	0.820	5,461,401
2023-09-21	0.810	0.820	0.800	0.820	0.820	5,166,745
2023-09-20	0.820	0.820	0.800	0.800	0.800	4,904,465
2023-09-19	0.820	0.820	0.810	0.820	0.820	3,740,951
2023-09-18	0.820	0.820	0.810	0.810	0.810	2,870,231
2023-09-15	0.810	0.830	0.810	0.810	0.810	2,129,754
2023-09-14	0.810	0.820	0.800	0.810	0.810	3,682,446
2023-09-13	0.820	0.830	0.800	0.800	0.800	11,410,620
2023-09-12	0.830	0.840	0.810	0.820	0.820	16,779,891
2023-09-11	0.840	0.840	0.820	0.820	0.820	4,006,975
2023-09-08	0.820	0.840	0.820	0.830	0.830	16,412,840
2023-09-07	0.870	0.880	0.810	0.820	0.820	49,746,422
2023-09-06	0.840	0.880	0.840	0.860	0.860	79,458,969
2023-09-05	0.790	0.870	0.790	0.840	0.840	106,984,094
2023-09-04	0.790	0.800	0.780	0.790	0.790	13,523,720
2023-09-01	0.800	0.810	0.790	0.790	0.790	9,987,932
2023-08-31	0.800	0.810	0.790	0.800	0.800	20,620,631
2023-08-30	0.800	0.810	0.790	0.800	0.800	8,178,516
2023-08-29	0.800	0.810	0.790	0.800	0.800	14,716,680
2023-08-28	0.800	0.810	0.790	0.800	0.800	16,770,561
2023-08-25	0.810	0.810	0.800	0.800	0.800	7,792,242
2023-08-24	0.820	0.830	0.790	0.800	0.800	22,562,131
2023-08-23	0.780	0.840	0.780	0.820	0.820	56,671,672
2023-08-22	0.780	0.780	0.770	0.770	0.770	5,957,171
2023-08-21	0.770	0.790	0.760	0.770	0.770	31,900,461
2023-08-18	0.770	0.780	0.760	0.760	0.760	10,266,490
2023-08-17	0.770	0.780	0.770	0.770	0.770	9,214,048
2023-08-16	0.780	0.790	0.760	0.770	0.770	25,619,980
2023-08-15	0.760	0.800	0.760	0.780	0.780	28,301,539
2023-08-11	0.780	0.780	0.750	0.760	0.760	30,043,539
2023-08-10	0.790	0.800	0.770	0.780	0.780	22,805,141
2023-08-09	0.800	0.800	0.760	0.780	0.780	33,338,641
2023-08-08	0.790	0.820	0.790	0.790	0.790	30,078,320
2023-08-07	0.830	0.830	0.790	0.790	0.790	42,351,273
2023-08-04	0.830	0.850	0.820	0.820	0.820	67,152,992

← NewerPage 13 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.