Ananda Development Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	0.370	0.370	0.360	0.360	0.360	2,782,200
2026-07-20	0.370	0.370	0.360	0.370	0.370	3,821,700
2026-07-17	0.370	0.390	0.370	0.370	0.370	15,476,699
2026-07-16	0.330	0.400	0.330	0.380	0.380	94,501,969
2026-07-15	0.330	0.340	0.330	0.340	0.340	1,742,000
2026-07-14	0.320	0.350	0.320	0.330	0.330	20,960,100
2026-07-13	0.330	0.330	0.320	0.330	0.330	314,312
2026-07-10	0.320	0.330	0.320	0.330	0.330	1,230,230
2026-07-09	0.320	0.330	0.310	0.320	0.320	1,535,100
2026-07-08	0.320	0.330	0.320	0.320	0.320	4,774,803
2026-07-07	0.330	0.330	0.320	0.330	0.330	1,132,621
2026-07-06	0.320	0.330	0.320	0.320	0.320	2,177,763
2026-07-03	0.320	0.340	0.320	0.330	0.330	4,683,404
2026-07-02	0.330	0.340	0.320	0.320	0.320	3,071,147
2026-07-01	0.330	0.340	0.330	0.330	0.330	730,701
2026-06-30	0.330	0.340	0.320	0.330	0.330	1,593,450
2026-06-29	0.330	0.350	0.320	0.330	0.330	4,979,110
2026-06-26	0.330	0.340	0.330	0.330	0.330	4,117,095
2026-06-25	0.340	0.340	0.320	0.330	0.330	3,207,679
2026-06-24	0.320	0.340	0.320	0.340	0.340	5,471,501
2026-06-23	0.320	0.330	0.310	0.320	0.320	1,063,900
2026-06-22	0.320	0.340	0.320	0.320	0.320	2,970,700
2026-06-19	0.320	0.330	0.320	0.320	0.320	1,385,538
2026-06-18	0.310	0.320	0.310	0.320	0.320	1,363,501
2026-06-17	0.320	0.320	0.310	0.320	0.320	2,690,200
2026-06-16	0.320	0.330	0.310	0.310	0.310	3,886,873
2026-06-15	0.330	0.330	0.310	0.320	0.320	3,768,594
2026-06-12	0.330	0.330	0.320	0.330	0.330	735,401
2026-06-11	0.320	0.330	0.320	0.330	0.330	1,480,900
2026-06-10	0.330	0.330	0.320	0.320	0.320	1,491,871
2026-06-09	0.330	0.340	0.320	0.330	0.330	1,085,851
2026-06-08	0.340	0.340	0.330	0.340	0.340	1,320,900
2026-06-05	0.340	0.340	0.320	0.340	0.340	1,933,116
2026-06-04	0.330	0.340	0.330	0.330	0.330	5,828,058
2026-06-02	0.330	0.350	0.330	0.340	0.340	2,855,140
2026-05-29	0.330	0.340	0.330	0.330	0.330	752,600
2026-05-28	0.340	0.340	0.320	0.330	0.330	3,703,000
2026-05-27	0.340	0.350	0.330	0.340	0.340	2,175,609
2026-05-26	0.340	0.350	0.340	0.350	0.350	2,150,404
2026-05-25	0.340	0.350	0.330	0.350	0.350	2,474,331
2026-05-22	0.350	0.350	0.330	0.350	0.350	2,007,601
2026-05-21	0.350	0.350	0.340	0.340	0.340	1,248,511
2026-05-20	0.350	0.350	0.340	0.350	0.350	1,478,608
2026-05-19	0.350	0.350	0.340	0.340	0.340	168,710
2026-05-18	0.350	0.350	0.340	0.340	0.340	1,168,500
2026-05-15	0.350	0.350	0.340	0.350	0.350	571,200
2026-05-14	0.350	0.360	0.340	0.350	0.350	304,526
2026-05-13	0.350	0.360	0.350	0.350	0.350	1,196,500
2026-05-12	0.350	0.360	0.340	0.350	0.350	2,472,901
2026-05-11	0.350	0.360	0.350	0.360	0.360	2,723,200
2026-05-08	0.350	0.360	0.350	0.350	0.350	1,890,301
2026-05-07	0.360	0.370	0.350	0.350	0.350	5,500,400
2026-05-06	0.360	0.360	0.350	0.350	0.350	1,911,300
2026-05-05	0.360	0.360	0.350	0.350	0.350	2,773,900
2026-04-30	0.360	0.360	0.350	0.350	0.350	384,300
2026-04-29	0.350	0.360	0.350	0.350	0.350	507,300
2026-04-28	0.360	0.370	0.350	0.350	0.350	3,669,300
2026-04-27	0.370	0.370	0.350	0.360	0.360	2,047,200
2026-04-24	0.360	0.370	0.360	0.370	0.370	408,933
2026-04-23	0.370	0.380	0.360	0.360	0.360	3,989,228

← NewerPage 2 of 21 · 1,212 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.