Ananda Development Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	0.440	0.440	0.430	0.430	0.430	674,729
2026-01-21	0.430	0.440	0.430	0.430	0.430	893,178
2026-01-20	0.410	0.440	0.410	0.430	0.430	1,816,054
2026-01-19	0.410	0.420	0.400	0.410	0.410	1,497,754
2026-01-16	0.400	0.430	0.390	0.410	0.410	10,040,740
2026-01-15	0.390	0.480	0.390	0.480	0.480	4,473,000
2026-01-14	0.390	0.400	0.390	0.400	0.400	355,010
2026-01-13	0.410	0.410	0.390	0.390	0.390	1,924,000
2026-01-12	0.410	0.420	0.400	0.400	0.400	1,204,500
2026-01-09	0.430	0.440	0.410	0.410	0.410	1,637,495
2026-01-08	0.410	0.450	0.410	0.420	0.420	2,674,753
2026-01-07	0.410	0.420	0.410	0.410	0.410	217,076
2026-01-06	0.410	0.420	0.410	0.410	0.410	439,202
2026-01-05	0.410	0.420	0.400	0.410	0.410	504,640
2025-12-30	0.410	0.420	0.410	0.410	0.410	531,201
2025-12-29	0.410	0.420	0.410	0.410	0.410	348,303
2025-12-26	0.410	0.420	0.410	0.410	0.410	537,400
2025-12-25	0.410	0.410	0.410	0.410	0.410	601,500
2025-12-24	0.420	0.420	0.410	0.410	0.410	82,200
2025-12-23	0.420	0.420	0.410	0.420	0.420	579,857
2025-12-22	0.410	0.420	0.410	0.420	0.420	434,350
2025-12-19	0.420	0.420	0.410	0.410	0.410	381,100
2025-12-18	0.420	0.430	0.410	0.420	0.420	709,400
2025-12-17	0.420	0.430	0.410	0.420	0.420	472,830
2025-12-16	0.420	0.430	0.410	0.420	0.420	177,600
2025-12-15	0.420	0.430	0.410	0.420	0.420	782,238
2025-12-12	0.410	0.430	0.410	0.420	0.420	1,161,800
2025-12-11	0.420	0.430	0.410	0.410	0.410	649,400
2025-12-09	0.420	0.430	0.420	0.420	0.420	376,044
2025-12-08	0.430	0.430	0.420	0.420	0.420	1,060,300
2025-12-04	0.430	0.470	0.420	0.430	0.430	5,623,455
2025-12-03	0.430	0.440	0.420	0.420	0.420	431,200
2025-12-02	0.430	0.440	0.420	0.420	0.420	350,501
2025-12-01	0.440	0.450	0.430	0.430	0.430	525,400
2025-11-28	0.420	0.460	0.420	0.430	0.430	6,165,503
2025-11-27	0.420	0.420	0.410	0.420	0.420	199,012
2025-11-26	0.430	0.430	0.410	0.420	0.420	455,446
2025-11-25	0.420	0.440	0.420	0.430	0.430	1,080,014
2025-11-24	0.420	0.430	0.420	0.420	0.420	337,209
2025-11-21	0.430	0.430	0.420	0.420	0.420	212,545
2025-11-20	0.420	0.440	0.420	0.430	0.430	454,555
2025-11-19	0.430	0.440	0.420	0.420	0.420	511,825
2025-11-18	0.440	0.440	0.420	0.430	0.430	357,636
2025-11-17	0.430	0.440	0.430	0.430	0.430	655,600
2025-11-14	0.430	0.440	0.420	0.430	0.430	1,126,600
2025-11-13	0.430	0.440	0.420	0.430	0.430	1,036,700
2025-11-12	0.430	0.440	0.430	0.430	0.430	957,800
2025-11-11	0.430	0.440	0.420	0.430	0.430	410,007
2025-11-10	0.430	0.440	0.430	0.440	0.440	75,500
2025-11-07	0.420	0.440	0.420	0.430	0.430	794,587
2025-11-06	0.430	0.440	0.420	0.420	0.420	1,182,910
2025-11-05	0.430	0.450	0.430	0.430	0.430	925,802
2025-11-04	0.440	0.450	0.430	0.430	0.430	1,059,600
2025-11-03	0.450	0.460	0.440	0.440	0.440	3,111,699
2025-10-31	0.450	0.460	0.440	0.450	0.450	531,100
2025-10-30	0.460	0.460	0.450	0.450	0.450	1,670,200
2025-10-29	0.460	0.460	0.440	0.460	0.460	1,977,456
2025-10-28	0.470	0.470	0.440	0.460	0.460	2,969,610
2025-10-27	0.480	0.480	0.450	0.460	0.460	4,188,871
2025-10-24	0.470	0.490	0.470	0.480	0.480	869,302

← NewerPage 4 of 5 · 242 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.