Ananda Development Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	0.830	0.850	0.820	0.820	0.820	67,152,992
2023-08-03	0.800	0.870	0.790	0.820	0.820	162,080,609
2023-08-02	0.820	0.850	0.790	0.790	0.790	165,024,000
2023-07-31	0.790	0.920	0.710	0.840	0.840	831,090,438
2023-07-27	1.140	1.140	0.800	0.840	0.840	170,569,500
2023-07-26	1.010	1.140	1.010	1.140	1.140	45,494,312
2023-07-25	0.960	1.020	0.960	1.000	1.000	11,658,490
2023-07-24	0.960	0.970	0.950	0.950	0.950	1,652,800
2023-07-21	0.970	0.970	0.950	0.950	0.950	1,095,220
2023-07-20	0.990	0.990	0.950	0.960	0.960	2,053,355
2023-07-19	0.980	0.990	0.970	0.990	0.990	1,157,802
2023-07-18	0.980	0.990	0.970	0.980	0.980	786,750
2023-07-17	0.950	0.980	0.950	0.980	0.980	2,073,500
2023-07-14	0.910	0.950	0.910	0.950	0.950	1,329,725
2023-07-13	0.950	0.950	0.920	0.920	0.920	2,086,025
2023-07-12	0.960	0.980	0.940	0.940	0.940	2,451,500
2023-07-11	0.980	0.980	0.950	0.960	0.960	877,400
2023-07-10	0.960	0.980	0.960	0.960	0.960	1,451,312
2023-07-07	0.980	0.990	0.950	0.970	0.970	2,304,990
2023-07-06	1.010	1.020	0.970	0.980	0.980	4,213,590
2023-07-05	0.940	1.010	0.930	1.010	1.010	13,784,370
2023-07-04	0.900	0.950	0.900	0.940	0.940	5,297,029
2023-07-03	0.880	0.910	0.870	0.900	0.900	1,968,759
2023-06-30	0.850	0.890	0.850	0.880	0.880	2,994,929
2023-06-29	0.830	0.860	0.830	0.840	0.840	3,870,201
2023-06-28	0.860	0.860	0.820	0.840	0.840	3,779,566
2023-06-27	0.840	0.870	0.840	0.860	0.860	5,063,004
2023-06-26	0.880	0.890	0.820	0.840	0.840	13,642,780
2023-06-23	0.890	0.900	0.880	0.890	0.890	5,694,627
2023-06-22	0.910	0.930	0.890	0.890	0.890	6,302,576
2023-06-21	0.970	0.980	0.890	0.900	0.900	30,036,250
2023-06-20	1.000	1.010	0.960	0.970	0.970	17,536,590
2023-06-19	1.010	1.030	0.990	1.000	1.000	10,228,400
2023-06-16	1.020	1.020	1.000	1.010	1.010	4,963,489
2023-06-15	1.030	1.030	1.010	1.020	1.020	4,013,394
2023-06-14	1.030	1.030	1.020	1.020	1.020	2,582,701
2023-06-13	1.040	1.040	1.010	1.020	1.020	9,285,900
2023-06-12	1.030	1.040	1.020	1.040	1.040	2,003,872
2023-06-09	1.040	1.040	1.020	1.030	1.030	5,590,512
2023-06-08	1.020	1.050	1.020	1.040	1.040	6,753,078
2023-06-07	1.020	1.030	1.010	1.020	1.020	2,607,009
2023-06-06	1.020	1.030	1.010	1.020	1.020	2,516,499
2023-06-02	1.010	1.020	1.010	1.010	1.010	2,545,800
2023-06-01	1.010	1.030	1.010	1.020	1.020	1,784,299
2023-05-31	1.030	1.030	1.000	1.010	1.010	6,057,405
2023-05-30	1.030	1.030	1.010	1.030	1.030	2,710,020
2023-05-29	1.040	1.040	1.020	1.020	1.020	2,253,852
2023-05-26	1.010	1.030	1.010	1.030	1.030	1,844,326
2023-05-25	1.020	1.030	1.010	1.020	1.020	8,021,652
2023-05-24	1.030	1.040	1.010	1.010	1.010	8,566,351
2023-05-23	1.020	1.030	1.000	1.020	1.020	4,724,503
2023-05-22	1.010	1.020	1.000	1.010	1.010	10,175,050
2023-05-19	1.010	1.030	1.000	1.010	1.010	6,777,931
2023-05-18	1.020	1.030	0.980	1.010	1.010	19,155,750
2023-05-17	1.100	1.110	0.990	1.020	1.020	39,734,961
2023-05-16	1.120	1.120	1.080	1.110	1.110	15,676,430
2023-05-15	1.180	1.180	1.150	1.150	1.150	3,421,397
2023-05-12	1.180	1.180	1.160	1.170	1.170	4,539,313
2023-05-11	1.190	1.200	1.180	1.180	1.180	877,400
2023-05-10	1.210	1.210	1.180	1.190	1.190	3,455,943

← NewerPage 14 of 21 · 1,218 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.