Ananda Development Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	1.440	1.450	1.430	1.430	1.430	2,919,055
2023-02-02	1.450	1.470	1.430	1.440	1.440	9,354,971
2023-02-01	1.420	1.450	1.410	1.440	1.440	7,303,923
2023-01-31	1.440	1.440	1.410	1.420	1.420	5,584,315
2023-01-30	1.420	1.440	1.420	1.430	1.430	6,080,958
2023-01-27	1.400	1.440	1.400	1.430	1.430	9,383,608
2023-01-26	1.420	1.430	1.390	1.400	1.400	18,771,660
2023-01-25	1.430	1.440	1.410	1.420	1.420	17,170,189
2023-01-24	1.460	1.470	1.430	1.430	1.430	20,388,029
2023-01-23	1.460	1.470	1.440	1.470	1.470	6,752,204
2023-01-20	1.460	1.480	1.430	1.460	1.460	16,149,030
2023-01-19	1.490	1.490	1.450	1.460	1.460	10,456,520
2023-01-18	1.480	1.490	1.450	1.470	1.470	10,744,550
2023-01-17	1.510	1.520	1.470	1.470	1.470	15,672,850
2023-01-16	1.470	1.520	1.470	1.510	1.510	24,065,150
2023-01-13	1.490	1.510	1.450	1.470	1.470	19,296,539
2023-01-12	1.480	1.490	1.460	1.470	1.470	9,521,703
2023-01-11	1.460	1.510	1.460	1.480	1.480	24,680,961
2023-01-10	1.460	1.470	1.430	1.450	1.450	15,565,540
2023-01-09	1.500	1.500	1.430	1.460	1.460	38,612,699
2023-01-06	1.480	1.520	1.480	1.490	1.490	9,281,552
2023-01-05	1.540	1.540	1.450	1.490	1.490	29,662,279
2023-01-04	1.540	1.560	1.520	1.540	1.540	28,563,670
2023-01-03	1.460	1.550	1.450	1.550	1.550	69,177,555
2022-12-30	1.490	1.520	1.450	1.450	1.450	28,161,051
2022-12-29	1.480	1.490	1.470	1.480	1.480	11,601,630
2022-12-28	1.450	1.490	1.440	1.490	1.490	22,251,650
2022-12-27	1.410	1.500	1.410	1.450	1.450	51,547,059
2022-12-26	1.400	1.410	1.390	1.400	1.400	2,501,109
2022-12-23	1.370	1.400	1.350	1.390	1.390	6,799,700
2022-12-22	1.380	1.400	1.380	1.380	1.380	5,573,800
2022-12-21	1.410	1.410	1.380	1.380	1.380	4,231,700
2022-12-20	1.430	1.440	1.380	1.400	1.400	12,949,410
2022-12-19	1.420	1.440	1.390	1.430	1.430	21,560,609
2022-12-16	1.390	1.440	1.390	1.410	1.410	16,656,551
2022-12-15	1.390	1.440	1.390	1.410	1.410	38,479,719
2022-12-14	1.360	1.400	1.360	1.380	1.380	19,034,939
2022-12-13	1.340	1.360	1.340	1.340	1.340	3,016,902
2022-12-09	1.360	1.360	1.340	1.340	1.340	2,590,800
2022-12-08	1.340	1.360	1.330	1.340	1.340	2,857,001
2022-12-07	1.350	1.360	1.330	1.340	1.340	5,747,402
2022-12-06	1.350	1.390	1.350	1.350	1.350	8,906,919
2022-12-02	1.370	1.370	1.340	1.350	1.350	8,395,000
2022-12-01	1.360	1.380	1.350	1.360	1.360	11,141,750
2022-11-30	1.360	1.380	1.350	1.350	1.350	9,000,400
2022-11-29	1.350	1.380	1.340	1.360	1.360	9,773,100
2022-11-28	1.360	1.370	1.330	1.340	1.340	18,894,029
2022-11-25	1.450	1.450	1.360	1.360	1.360	76,878,008
2022-11-24	1.340	1.480	1.300	1.470	1.470	99,564,516
2022-11-23	1.340	1.350	1.320	1.330	1.330	4,496,750
2022-11-22	1.360	1.360	1.320	1.330	1.330	8,850,308
2022-11-21	1.340	1.370	1.340	1.340	1.340	7,317,915
2022-11-18	1.340	1.350	1.320	1.340	1.340	7,100,334
2022-11-17	1.350	1.350	1.330	1.340	1.340	5,009,425
2022-11-16	1.340	1.370	1.340	1.350	1.350	8,983,704
2022-11-15	1.400	1.420	1.330	1.350	1.350	35,053,000
2022-11-14	1.410	1.430	1.390	1.400	1.400	14,880,200
2022-11-11	1.440	1.450	1.400	1.430	1.430	23,891,320
2022-11-10	1.440	1.480	1.440	1.440	1.440	20,719,730
2022-11-09	1.470	1.470	1.440	1.460	1.460	9,329,016

← NewerPage 16 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.