Ananda Development Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-08	1.470	1.490	1.460	1.470	1.470	18,968,301
2022-11-07	1.440	1.480	1.430	1.460	1.460	21,590,500
2022-11-04	1.450	1.450	1.430	1.430	1.430	7,770,555
2022-11-03	1.430	1.440	1.400	1.440	1.440	17,135,000
2022-11-02	1.450	1.460	1.430	1.430	1.430	6,425,657
2022-11-01	1.430	1.460	1.420	1.460	1.460	12,969,710
2022-10-31	1.450	1.470	1.420	1.430	1.430	16,530,160
2022-10-28	1.480	1.500	1.440	1.440	1.440	27,525,520
2022-10-27	1.520	1.530	1.470	1.480	1.480	34,390,207
2022-10-26	1.480	1.550	1.480	1.520	1.520	62,354,699
2022-10-25	1.470	1.500	1.460	1.480	1.480	15,767,430
2022-10-21	1.470	1.500	1.450	1.470	1.470	19,489,939
2022-10-20	1.470	1.510	1.460	1.470	1.470	26,635,699
2022-10-19	1.500	1.500	1.460	1.460	1.460	14,345,500
2022-10-18	1.480	1.510	1.450	1.490	1.490	28,131,859
2022-10-17	1.400	1.490	1.400	1.480	1.480	40,723,621
2022-10-12	1.390	1.420	1.380	1.400	1.400	24,630,221
2022-10-11	1.450	1.450	1.380	1.380	1.380	22,833,500
2022-10-10	1.390	1.460	1.390	1.440	1.440	33,756,367
2022-10-07	1.500	1.510	1.420	1.430	1.430	87,717,250
2022-10-06	1.420	1.540	1.420	1.520	1.520	143,711,500
2022-10-05	1.430	1.440	1.400	1.420	1.420	16,963,811
2022-10-04	1.460	1.460	1.410	1.430	1.430	44,663,754
2022-10-03	1.370	1.440	1.370	1.440	1.440	46,254,941
2022-09-30	1.380	1.410	1.360	1.370	1.370	26,479,939
2022-09-29	1.380	1.440	1.360	1.390	1.390	51,565,379
2022-09-28	1.370	1.380	1.320	1.360	1.360	40,914,719
2022-09-27	1.460	1.490	1.370	1.390	1.390	135,337,500
2022-09-26	1.280	1.450	1.280	1.450	1.450	184,707,016
2022-09-23	1.260	1.310	1.260	1.290	1.290	30,848,609
2022-09-22	1.290	1.290	1.250	1.260	1.260	23,040,721
2022-09-21	1.330	1.340	1.280	1.280	1.280	48,275,820
2022-09-20	1.270	1.480	1.270	1.310	1.310	296,567,812
2022-09-19	1.310	1.320	1.280	1.280	1.280	9,257,521
2022-09-16	1.340	1.340	1.310	1.310	1.310	13,149,870
2022-09-15	1.290	1.350	1.270	1.350	1.350	16,398,520
2022-09-14	1.270	1.290	1.270	1.280	1.280	3,630,960
2022-09-13	1.300	1.330	1.280	1.290	1.290	15,024,290
2022-09-12	1.280	1.290	1.270	1.290	1.290	5,800,250
2022-09-09	1.280	1.280	1.260	1.270	1.270	3,432,904
2022-09-08	1.260	1.280	1.260	1.270	1.270	2,976,219
2022-09-07	1.250	1.270	1.250	1.260	1.260	3,942,002
2022-09-06	1.270	1.280	1.260	1.260	1.260	3,330,414
2022-09-05	1.270	1.280	1.250	1.270	1.270	3,549,988
2022-09-02	1.230	1.270	1.230	1.260	1.260	3,562,288
2022-09-01	1.270	1.280	1.230	1.230	1.230	10,239,270
2022-08-31	1.290	1.300	1.270	1.280	1.280	4,140,411
2022-08-30	1.290	1.300	1.280	1.300	1.300	1,520,136
2022-08-29	1.290	1.290	1.270	1.290	1.290	2,440,700
2022-08-26	1.310	1.320	1.290	1.300	1.300	2,523,111
2022-08-25	1.290	1.320	1.290	1.300	1.300	3,198,500
2022-08-24	1.300	1.310	1.290	1.290	1.290	2,692,771
2022-08-23	1.290	1.300	1.270	1.300	1.300	3,863,737
2022-08-22	1.310	1.310	1.290	1.290	1.290	3,297,201
2022-08-19	1.330	1.340	1.290	1.300	1.300	7,324,975
2022-08-18	1.350	1.350	1.330	1.330	1.330	1,829,902
2022-08-17	1.340	1.350	1.320	1.350	1.350	4,578,400
2022-08-16	1.370	1.370	1.320	1.330	1.330	9,064,685
2022-08-15	1.290	1.360	1.290	1.350	1.350	16,211,820
2022-08-11	1.290	1.310	1.290	1.300	1.300	3,134,695

← NewerPage 17 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.