Ananda Development Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	0.470	0.480	0.460	0.470	0.470	1,445,701
2025-10-21	0.480	0.480	0.460	0.480	0.480	2,080,518
2025-10-20	0.480	0.490	0.470	0.480	0.480	1,884,211
2025-10-17	0.480	0.490	0.480	0.480	0.480	1,075,080
2025-10-16	0.490	0.490	0.480	0.480	0.480	342,370
2025-10-15	0.480	0.490	0.480	0.490	0.490	951,101
2025-10-14	0.480	0.490	0.470	0.480	0.480	1,792,424
2025-10-10	0.490	0.500	0.490	0.490	0.490	1,189,401
2025-10-09	0.500	0.500	0.480	0.490	0.490	2,256,147
2025-10-08	0.490	0.510	0.490	0.490	0.490	1,366,909
2025-10-07	0.490	0.500	0.480	0.490	0.490	1,914,205
2025-10-06	0.480	0.500	0.480	0.490	0.490	1,201,351
2025-10-03	0.490	0.500	0.480	0.480	0.480	1,403,623
2025-10-02	0.500	0.500	0.490	0.500	0.500	689,700
2025-10-01	0.490	0.500	0.490	0.490	0.490	1,844,592
2025-09-30	0.520	0.530	0.490	0.490	0.490	5,662,200
2025-09-29	0.500	0.550	0.490	0.520	0.520	13,220,000
2025-09-26	0.500	0.510	0.490	0.500	0.500	1,122,900
2025-09-25	0.490	0.500	0.490	0.490	0.490	1,612,167
2025-09-24	0.490	0.510	0.490	0.500	0.500	1,489,610
2025-09-23	0.520	0.520	0.490	0.490	0.490	5,391,200
2025-09-22	0.520	0.530	0.500	0.500	0.500	7,456,600
2025-09-19	0.530	0.530	0.510	0.520	0.520	3,081,500
2025-09-18	0.540	0.540	0.520	0.530	0.530	4,238,300
2025-09-17	0.550	0.550	0.530	0.530	0.530	4,270,102
2025-09-16	0.540	0.560	0.530	0.540	0.540	7,764,908
2025-09-15	0.530	0.570	0.530	0.540	0.540	8,011,610
2025-09-12	0.540	0.550	0.530	0.530	0.530	3,115,279
2025-09-11	0.550	0.550	0.540	0.540	0.540	5,247,910
2025-09-10	0.560	0.560	0.540	0.550	0.550	7,314,048
2025-09-09	0.550	0.570	0.540	0.560	0.560	9,909,500
2025-09-08	0.560	0.600	0.550	0.550	0.550	49,837,352
2025-09-05	0.520	0.530	0.500	0.510	0.510	6,946,269
2025-09-04	0.500	0.550	0.500	0.530	0.530	23,380,600
2025-09-03	0.500	0.530	0.500	0.510	0.510	5,730,900
2025-09-02	0.510	0.530	0.500	0.510	0.510	3,437,900
2025-09-01	0.530	0.530	0.500	0.510	0.510	2,910,700
2025-08-29	0.490	0.520	0.490	0.520	0.520	6,326,300
2025-08-28	0.500	0.510	0.490	0.490	0.490	3,429,800
2025-08-27	0.530	0.530	0.500	0.500	0.500	3,450,200
2025-08-26	0.500	0.540	0.500	0.520	0.520	13,978,500
2025-08-25	0.510	0.510	0.490	0.500	0.500	1,884,700
2025-08-22	0.520	0.520	0.500	0.500	0.500	5,074,000
2025-08-21	0.500	0.510	0.490	0.510	0.510	4,261,400
2025-08-20	0.500	0.530	0.490	0.500	0.500	12,065,800
2025-08-19	0.500	0.530	0.490	0.490	0.490	13,891,500
2025-08-18	0.450	0.530	0.450	0.490	0.490	36,785,900
2025-08-15	0.440	0.470	0.440	0.440	0.440	8,319,700
2025-08-14	0.430	0.440	0.420	0.420	0.420	1,150,600
2025-08-13	0.440	0.450	0.430	0.440	0.440	852,600
2025-08-08	0.440	0.460	0.430	0.430	0.430	4,029,600
2025-08-07	0.440	0.470	0.430	0.450	0.450	6,787,600
2025-08-06	0.430	0.450	0.430	0.440	0.440	4,104,900
2025-08-05	0.420	0.440	0.410	0.430	0.430	2,414,000
2025-08-04	0.420	0.430	0.410	0.420	0.420	1,953,100
2025-08-01	0.430	0.430	0.420	0.420	0.420	561,700
2025-07-31	0.430	0.440	0.420	0.430	0.430	2,262,600
2025-07-30	0.420	0.440	0.420	0.440	0.440	2,617,600
2025-07-29	0.430	0.440	0.420	0.420	0.420	2,408,200
2025-07-25	0.450	0.450	0.430	0.430	0.430	8,679,600

← NewerPage 5 of 21 · 1,217 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.