Ananda Development Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	0.410	0.480	0.400	0.450	0.450	14,208,000
2025-07-23	0.390	0.420	0.390	0.410	0.410	1,860,900
2025-07-22	0.420	0.420	0.400	0.400	0.400	2,546,300
2025-07-21	0.420	0.420	0.410	0.420	0.420	1,326,200
2025-07-18	0.410	0.420	0.400	0.420	0.420	850,400
2025-07-17	0.410	0.420	0.400	0.410	0.410	3,619,500
2025-07-16	0.420	0.430	0.400	0.410	0.410	3,456,300
2025-07-15	0.400	0.440	0.390	0.410	0.410	9,379,000
2025-07-14	0.400	0.400	0.390	0.400	0.400	1,508,200
2025-07-11	0.400	0.400	0.390	0.400	0.400	232,100
2025-07-09	0.400	0.400	0.390	0.400	0.400	405,000
2025-07-08	0.390	0.410	0.380	0.390	0.390	1,818,200
2025-07-07	0.390	0.390	0.380	0.390	0.390	497,900
2025-07-04	0.390	0.390	0.380	0.390	0.390	854,200
2025-07-03	0.390	0.400	0.380	0.390	0.390	1,326,200
2025-07-02	0.370	0.390	0.370	0.390	0.390	1,100,100
2025-07-01	0.380	0.390	0.380	0.380	0.380	667,100
2025-06-30	0.390	0.390	0.370	0.370	0.370	2,887,200
2025-06-27	0.390	0.390	0.380	0.390	0.390	939,800
2025-06-26	0.390	0.400	0.380	0.390	0.390	2,052,300
2025-06-25	0.400	0.400	0.380	0.390	0.390	4,605,700
2025-06-24	0.380	0.400	0.380	0.390	0.390	922,800
2025-06-23	0.380	0.390	0.370	0.390	0.390	1,559,300
2025-06-20	0.390	0.400	0.390	0.390	0.390	855,200
2025-06-19	0.390	0.400	0.390	0.390	0.390	2,812,800
2025-06-18	0.400	0.410	0.390	0.400	0.400	2,229,800
2025-06-17	0.400	0.410	0.390	0.400	0.400	1,074,700
2025-06-16	0.400	0.400	0.390	0.400	0.400	953,900
2025-06-13	0.400	0.410	0.390	0.410	0.410	1,055,600
2025-06-12	0.400	0.410	0.400	0.400	0.400	2,101,700
2025-06-11	0.410	0.420	0.400	0.400	0.400	1,611,300
2025-06-10	0.420	0.420	0.410	0.410	0.410	491,900
2025-06-09	0.410	0.430	0.410	0.410	0.410	968,100
2025-06-06	0.410	0.420	0.410	0.420	0.420	946,700
2025-06-05	0.420	0.420	0.410	0.420	0.420	681,700
2025-06-04	0.410	0.420	0.410	0.420	0.420	2,024,700
2025-05-30	0.420	0.440	0.420	0.420	0.420	1,779,900
2025-05-29	0.440	0.440	0.420	0.430	0.430	780,700
2025-05-28	0.430	0.450	0.420	0.430	0.430	2,744,500
2025-05-27	0.430	0.460	0.400	0.420	0.420	9,291,700
2025-05-26	0.430	0.440	0.410	0.430	0.430	1,633,400
2025-05-23	0.440	0.440	0.420	0.430	0.430	1,852,600
2025-05-22	0.440	0.440	0.420	0.430	0.430	1,213,700
2025-05-21	0.440	0.450	0.440	0.440	0.440	562,500
2025-05-20	0.450	0.450	0.440	0.440	0.440	698,200
2025-05-19	0.440	0.460	0.430	0.440	0.440	1,396,600
2025-05-16	0.440	0.450	0.430	0.440	0.440	932,200
2025-05-15	0.480	0.480	0.430	0.430	0.430	2,936,900
2025-05-14	0.480	0.490	0.470	0.470	0.470	1,312,700
2025-05-13	0.480	0.500	0.480	0.480	0.480	2,516,300
2025-05-09	0.500	0.500	0.470	0.490	0.490	2,268,800
2025-05-08	0.500	0.500	0.490	0.490	0.490	1,407,700
2025-05-07	0.490	0.510	0.480	0.500	0.500	1,851,600
2025-05-06	0.510	0.510	0.480	0.480	0.480	3,585,300
2025-05-02	0.510	0.530	0.510	0.510	0.510	2,930,211
2025-04-30	0.480	0.550	0.480	0.510	0.510	20,034,430
2025-04-29	0.480	0.500	0.470	0.480	0.480	3,595,553
2025-04-28	0.510	0.510	0.470	0.470	0.470	5,337,960
2025-04-25	0.500	0.520	0.500	0.510	0.510	4,523,080
2025-04-24	0.500	0.510	0.490	0.500	0.500	1,417,647

← NewerPage 6 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.