Ananda Development Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	0.370	0.380	0.370	0.370	0.370	258,700
2026-04-21	0.380	0.380	0.370	0.370	0.370	534,849
2026-04-20	0.380	0.380	0.370	0.370	0.370	369,903
2026-04-17	0.380	0.380	0.370	0.380	0.380	752,405
2026-04-16	0.380	0.390	0.370	0.380	0.380	1,191,000
2026-04-10	0.380	0.390	0.370	0.390	0.390	408,232
2026-04-09	0.380	0.390	0.370	0.380	0.380	543,425
2026-04-08	0.370	0.390	0.370	0.370	0.370	1,505,806
2026-04-07	0.370	0.390	0.370	0.380	0.380	343,653
2026-04-03	0.380	0.390	0.370	0.370	0.370	1,157,518
2026-04-02	0.380	0.400	0.370	0.380	0.380	1,403,241
2026-04-01	0.370	0.400	0.370	0.390	0.390	7,974,925
2026-03-31	0.370	0.380	0.360	0.370	0.370	3,738,509
2026-03-30	0.360	0.380	0.360	0.370	0.370	985,399
2026-03-27	0.360	0.370	0.360	0.370	0.370	308,985
2026-03-26	0.360	0.370	0.360	0.360	0.360	1,154,000
2026-03-25	0.360	0.370	0.360	0.360	0.360	431,800
2026-03-24	0.360	0.370	0.360	0.360	0.360	1,146,201
2026-03-23	0.360	0.370	0.360	0.360	0.360	703,500
2026-03-20	0.370	0.380	0.360	0.370	0.370	732,498
2026-03-19	0.370	0.370	0.360	0.370	0.370	1,522,149
2026-03-18	0.380	0.380	0.360	0.380	0.380	1,164,401
2026-03-17	0.370	0.380	0.370	0.370	0.370	1,146,600
2026-03-16	0.370	0.370	0.360	0.370	0.370	184,300
2026-03-13	0.370	0.380	0.360	0.370	0.370	4,629,320
2026-03-12	0.380	0.380	0.370	0.380	0.380	1,800,876
2026-03-11	0.380	0.380	0.370	0.370	0.370	802,201
2026-03-10	0.380	0.400	0.350	0.370	0.370	13,650,660
2026-03-09	0.380	0.390	0.370	0.390	0.390	2,227,900
2026-03-06	0.390	0.390	0.380	0.380	0.380	1,461,401
2026-03-05	0.380	0.390	0.370	0.380	0.380	1,848,005
2026-03-04	0.390	0.390	0.360	0.380	0.380	9,459,250
2026-03-02	0.410	0.420	0.390	0.390	0.390	3,214,800
2026-02-27	0.420	0.430	0.420	0.420	0.420	965,220
2026-02-26	0.420	0.430	0.420	0.420	0.420	1,030,201
2026-02-25	0.430	0.440	0.410	0.420	0.420	5,908,512
2026-02-24	0.440	0.440	0.430	0.430	0.430	3,057,400
2026-02-23	0.450	0.460	0.440	0.440	0.440	716,591
2026-02-20	0.460	0.470	0.450	0.450	0.450	3,490,200
2026-02-19	0.450	0.480	0.450	0.460	0.460	2,234,611
2026-02-18	0.460	0.470	0.450	0.460	0.460	1,113,431
2026-02-17	0.450	0.460	0.450	0.450	0.450	667,812
2026-02-16	0.460	0.460	0.440	0.450	0.450	2,563,217
2026-02-13	0.460	0.470	0.450	0.460	0.460	3,868,810
2026-02-12	0.430	0.450	0.430	0.440	0.440	1,475,642
2026-02-11	0.420	0.440	0.420	0.430	0.430	1,942,590
2026-02-10	0.410	0.430	0.410	0.420	0.420	1,410,959
2026-02-09	0.400	0.420	0.400	0.410	0.410	982,682
2026-02-06	0.400	0.410	0.400	0.400	0.400	978,230
2026-02-05	0.400	0.410	0.400	0.400	0.400	784,306
2026-02-04	0.400	0.410	0.400	0.400	0.400	1,322,623
2026-02-03	0.400	0.410	0.400	0.400	0.400	1,210,350
2026-02-02	0.410	0.420	0.400	0.400	0.400	2,642,997
2026-01-30	0.410	0.420	0.400	0.410	0.410	605,924
2026-01-29	0.410	0.420	0.400	0.410	0.410	834,500
2026-01-28	0.420	0.420	0.410	0.410	0.410	2,166,200
2026-01-27	0.420	0.430	0.410	0.420	0.420	608,328
2026-01-26	0.430	0.430	0.410	0.420	0.420	968,516
2026-01-23	0.430	0.440	0.420	0.420	0.420	753,100
2026-01-22	0.440	0.440	0.430	0.430	0.430	674,729

← NewerPage 3 of 21 · 1,216 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.