Ananda Development Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	1.190	1.190	1.150	1.160	1.160	9,371,200
2022-05-10	1.130	1.190	1.130	1.190	1.190	6,027,900
2022-05-09	1.190	1.210	1.140	1.160	1.160	9,509,700
2022-05-06	1.220	1.230	1.190	1.200	1.200	12,925,600
2022-05-05	1.240	1.250	1.230	1.230	1.230	5,845,300
2022-05-03	1.260	1.270	1.230	1.240	1.240	4,152,100
2022-04-29	1.260	1.270	1.250	1.270	1.270	1,908,100
2022-04-28	1.240	1.260	1.240	1.260	1.260	1,702,400
2022-04-27	1.250	1.260	1.230	1.250	1.250	11,947,600
2022-04-26	1.250	1.260	1.240	1.250	1.250	2,811,300
2022-04-25	1.250	1.260	1.230	1.240	1.240	4,585,500
2022-04-22	1.270	1.280	1.250	1.260	1.260	3,951,300
2022-04-21	1.280	1.290	1.260	1.270	1.270	3,883,100
2022-04-20	1.250	1.280	1.240	1.270	1.270	7,259,700
2022-04-19	1.240	1.250	1.230	1.240	1.240	6,419,200
2022-04-18	1.260	1.270	1.220	1.240	1.240	25,883,400
2022-04-12	1.280	1.300	1.260	1.270	1.270	8,439,100
2022-04-11	1.290	1.300	1.280	1.290	1.290	3,776,700
2022-04-08	1.290	1.310	1.290	1.300	1.300	7,882,400
2022-04-07	1.320	1.320	1.280	1.290	1.290	12,380,300
2022-04-05	1.350	1.380	1.310	1.320	1.320	29,604,301
2022-04-04	1.360	1.360	1.340	1.350	1.350	1,940,900
2022-04-01	1.350	1.350	1.330	1.340	1.340	5,084,600
2022-03-31	1.360	1.360	1.340	1.350	1.350	8,237,400
2022-03-30	1.360	1.390	1.350	1.360	1.360	11,673,200
2022-03-29	1.330	1.370	1.330	1.350	1.350	11,288,900
2022-03-28	1.340	1.340	1.320	1.330	1.330	2,179,800
2022-03-25	1.340	1.350	1.320	1.340	1.340	3,075,100
2022-03-24	1.340	1.350	1.330	1.340	1.340	5,005,759
2022-03-23	1.360	1.360	1.340	1.340	1.340	4,447,500
2022-03-22	1.350	1.370	1.350	1.360	1.360	4,346,000
2022-03-21	1.380	1.380	1.350	1.360	1.360	2,584,200
2022-03-18	1.380	1.380	1.360	1.380	1.380	2,421,900
2022-03-17	1.360	1.380	1.360	1.370	1.370	6,378,600
2022-03-16	1.330	1.370	1.320	1.360	1.360	3,154,900
2022-03-15	1.360	1.360	1.310	1.330	1.330	4,452,000
2022-03-14	1.360	1.370	1.340	1.360	1.360	2,667,600
2022-03-11	1.340	1.370	1.320	1.350	1.350	2,567,900
2022-03-10	1.380	1.400	1.350	1.350	1.350	6,634,200
2022-03-09	1.330	1.370	1.300	1.360	1.360	6,505,000
2022-03-08	1.310	1.330	1.240	1.320	1.320	22,326,900
2022-03-07	1.370	1.370	1.310	1.320	1.320	20,455,600
2022-03-04	1.420	1.420	1.380	1.380	1.380	22,148,100
2022-03-03	1.470	1.480	1.410	1.420	1.420	34,341,602
2022-03-02	1.480	1.490	1.460	1.470	1.470	6,796,200
2022-03-01	1.470	1.490	1.470	1.490	1.490	3,572,700
2022-02-28	1.480	1.500	1.460	1.480	1.480	8,970,500
2022-02-25	1.450	1.500	1.450	1.500	1.500	12,225,900
2022-02-24	1.520	1.520	1.440	1.460	1.460	40,835,102
2022-02-23	1.520	1.530	1.510	1.520	1.520	5,836,300
2022-02-22	1.520	1.520	1.500	1.520	1.520	6,508,500
2022-02-21	1.530	1.550	1.510	1.520	1.520	17,381,500
2022-02-18	1.520	1.540	1.510	1.530	1.530	5,142,900
2022-02-17	1.540	1.540	1.510	1.520	1.520	23,413,000
2022-02-15	1.540	1.550	1.520	1.520	1.520	22,759,301
2022-02-14	1.550	1.560	1.530	1.540	1.540	8,903,000
2022-02-11	1.540	1.570	1.540	1.550	1.550	7,691,200
2022-02-10	1.560	1.570	1.540	1.540	1.540	8,343,900
2022-02-09	1.570	1.580	1.560	1.570	1.570	11,835,100
2022-02-08	1.550	1.580	1.550	1.570	1.570	11,467,400

← NewerPage 19 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.