Ananda Development Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	1.180	1.210	1.180	1.200	1.200	4,968,100
2023-05-08	1.150	1.190	1.150	1.170	1.170	5,633,700
2023-05-03	1.150	1.150	1.120	1.140	1.140	7,372,160
2023-05-02	1.170	1.170	1.140	1.150	1.150	6,631,029
2023-04-28	1.170	1.190	1.170	1.170	1.170	2,084,632
2023-04-27	1.180	1.180	1.160	1.160	1.160	5,427,801
2023-04-26	1.180	1.190	1.160	1.180	1.180	4,454,448
2023-04-25	1.200	1.210	1.180	1.180	1.180	10,342,100
2023-04-24	1.200	1.230	1.190	1.200	1.200	9,521,919
2023-04-21	1.200	1.210	1.190	1.190	1.190	3,173,828
2023-04-20	1.200	1.210	1.180	1.190	1.190	4,484,266
2023-04-19	1.230	1.230	1.200	1.200	1.200	2,800,008
2023-04-18	1.230	1.230	1.210	1.210	1.210	1,839,700
2023-04-17	1.220	1.240	1.220	1.230	1.230	2,722,438
2023-04-12	1.230	1.230	1.200	1.210	1.210	1,894,337
2023-04-11	1.230	1.230	1.210	1.210	1.210	3,361,900
2023-04-10	1.210	1.230	1.190	1.220	1.220	3,277,523
2023-04-07	1.190	1.220	1.180	1.190	1.190	4,922,654
2023-04-05	1.220	1.230	1.190	1.190	1.190	15,275,160
2023-04-04	1.240	1.250	1.210	1.220	1.220	18,985,391
2023-04-03	1.260	1.260	1.230	1.240	1.240	6,501,600
2023-03-31	1.270	1.280	1.230	1.250	1.250	7,729,168
2023-03-30	1.300	1.300	1.260	1.260	1.260	2,796,101
2023-03-29	1.260	1.290	1.260	1.290	1.290	10,105,530
2023-03-28	1.250	1.270	1.240	1.250	1.250	5,109,800
2023-03-27	1.250	1.260	1.230	1.240	1.240	3,105,101
2023-03-24	1.260	1.260	1.230	1.240	1.240	6,611,907
2023-03-23	1.240	1.260	1.230	1.260	1.260	7,083,661
2023-03-22	1.270	1.290	1.230	1.240	1.240	13,988,000
2023-03-21	1.260	1.270	1.250	1.260	1.260	2,607,800
2023-03-20	1.270	1.270	1.230	1.250	1.250	7,579,305
2023-03-17	1.280	1.290	1.250	1.260	1.260	7,196,910
2023-03-16	1.260	1.270	1.220	1.270	1.270	20,322,801
2023-03-15	1.280	1.300	1.250	1.270	1.270	17,995,400
2023-03-14	1.330	1.340	1.230	1.230	1.230	37,217,008
2023-03-13	1.380	1.380	1.320	1.320	1.320	13,163,210
2023-03-10	1.420	1.420	1.400	1.400	1.400	4,722,821
2023-03-09	1.400	1.450	1.400	1.420	1.420	20,555,080
2023-03-08	1.370	1.420	1.350	1.400	1.400	11,342,630
2023-03-07	1.340	1.390	1.340	1.380	1.380	9,396,314
2023-03-03	1.310	1.350	1.300	1.330	1.330	6,833,519
2023-03-02	1.350	1.370	1.280	1.300	1.300	17,130,070
2023-03-01	1.380	1.380	1.330	1.360	1.360	24,572,811
2023-02-28	1.420	1.420	1.380	1.390	1.390	12,273,940
2023-02-27	1.410	1.420	1.390	1.410	1.410	7,772,412
2023-02-24	1.410	1.440	1.400	1.420	1.420	12,496,450
2023-02-23	1.420	1.430	1.410	1.420	1.420	5,900,347
2023-02-22	1.450	1.450	1.420	1.420	1.420	4,884,735
2023-02-21	1.410	1.450	1.400	1.450	1.450	9,733,309
2023-02-20	1.390	1.420	1.390	1.410	1.410	6,405,626
2023-02-17	1.450	1.450	1.380	1.390	1.390	25,102,119
2023-02-16	1.470	1.490	1.440	1.440	1.440	19,961,230
2023-02-15	1.440	1.470	1.430	1.450	1.450	35,565,434
2023-02-14	1.440	1.480	1.410	1.440	1.440	48,819,699
2023-02-13	1.400	1.450	1.390	1.430	1.430	9,186,111
2023-02-10	1.380	1.410	1.380	1.400	1.400	5,500,802
2023-02-09	1.410	1.420	1.370	1.400	1.400	15,033,950
2023-02-08	1.430	1.440	1.400	1.410	1.410	8,443,950
2023-02-07	1.410	1.440	1.410	1.420	1.420	9,665,714
2023-02-06	1.440	1.440	1.410	1.410	1.410	7,066,623

← NewerPage 15 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.