Ananda Development Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	0.500	0.530	0.490	0.500	0.500	3,303,800
2025-04-22	0.510	0.520	0.480	0.500	0.500	3,584,035
2025-04-21	0.490	0.540	0.480	0.500	0.500	10,611,650
2025-04-18	0.470	0.490	0.460	0.490	0.490	2,365,970
2025-04-17	0.470	0.470	0.450	0.470	0.470	1,676,600
2025-04-16	0.420	0.460	0.420	0.460	0.460	3,089,639
2025-04-11	0.430	0.440	0.420	0.430	0.430	1,407,501
2025-04-10	0.440	0.450	0.430	0.430	0.430	1,692,450
2025-04-09	0.420	0.440	0.390	0.420	0.420	2,576,706
2025-04-08	0.440	0.460	0.400	0.410	0.410	11,262,410
2025-04-04	0.480	0.490	0.460	0.470	0.470	3,941,869
2025-04-03	0.510	0.510	0.480	0.490	0.490	1,432,241
2025-04-02	0.510	0.520	0.490	0.500	0.500	2,685,024
2025-04-01	0.470	0.520	0.470	0.500	0.500	5,710,212
2025-03-31	0.480	0.510	0.460	0.480	0.480	25,792,580
2025-03-28	0.610	0.610	0.540	0.540	0.540	4,643,700
2025-03-27	0.630	0.640	0.600	0.610	0.610	2,267,206
2025-03-26	0.610	0.640	0.610	0.630	0.630	10,034,760
2025-03-25	0.590	0.620	0.570	0.600	0.600	11,864,750
2025-03-24	0.630	0.630	0.580	0.590	0.590	11,142,170
2025-03-21	0.710	0.710	0.630	0.630	0.630	40,233,520
2025-03-20	0.660	0.790	0.660	0.710	0.710	70,997,750
2025-03-19	0.670	0.690	0.640	0.660	0.660	13,836,300
2025-03-18	0.680	0.700	0.650	0.670	0.670	13,696,840
2025-03-17	0.710	0.750	0.670	0.670	0.670	29,876,090
2025-03-14	0.700	0.740	0.670	0.700	0.700	24,185,311
2025-03-13	0.620	0.730	0.620	0.720	0.720	44,503,031
2025-03-12	0.680	0.680	0.590	0.610	0.610	15,582,050
2025-03-11	0.710	0.730	0.640	0.670	0.670	39,992,121
2025-03-10	0.560	0.710	0.560	0.670	0.670	56,062,473
2025-03-07	0.460	0.580	0.460	0.550	0.550	14,502,980
2025-03-06	0.450	0.480	0.450	0.450	0.450	2,263,736
2025-03-05	0.440	0.460	0.440	0.450	0.450	2,960,025
2025-03-04	0.430	0.450	0.430	0.430	0.430	1,123,126
2025-03-03	0.430	0.440	0.420	0.420	0.420	832,920
2025-02-28	0.430	0.430	0.410	0.430	0.430	2,481,206
2025-02-27	0.440	0.440	0.430	0.430	0.430	389,649
2025-02-26	0.430	0.440	0.420	0.440	0.440	1,604,870
2025-02-25	0.450	0.450	0.430	0.430	0.430	725,611
2025-02-24	0.440	0.450	0.430	0.450	0.450	2,089,365
2025-02-21	0.450	0.460	0.440	0.450	0.450	145,806
2025-02-20	0.450	0.460	0.440	0.440	0.440	999,464
2025-02-19	0.420	0.460	0.420	0.450	0.450	2,107,867
2025-02-18	0.430	0.430	0.420	0.420	0.420	904,062
2025-02-17	0.420	0.430	0.400	0.430	0.430	982,507
2025-02-14	0.420	0.430	0.410	0.420	0.420	433,426
2025-02-13	0.430	0.430	0.410	0.410	0.410	878,015
2025-02-11	0.400	0.430	0.400	0.410	0.410	2,171,900
2025-02-10	0.430	0.450	0.400	0.400	0.400	6,242,621
2025-02-07	0.450	0.450	0.420	0.430	0.430	2,733,859
2025-02-06	0.480	0.480	0.430	0.430	0.430	2,356,889
2025-02-05	0.480	0.490	0.470	0.480	0.480	285,564
2025-02-04	0.490	0.510	0.400	0.480	0.480	3,251,714
2025-02-03	0.500	0.500	0.490	0.500	0.500	1,869,716
2025-01-31	0.520	0.520	0.500	0.500	0.500	308,501
2025-01-30	0.510	0.520	0.500	0.510	0.510	751,735
2025-01-29	0.510	0.520	0.500	0.500	0.500	456,500
2025-01-28	0.510	0.520	0.500	0.500	0.500	273,735
2025-01-27	0.520	0.520	0.510	0.520	0.520	539,815
2025-01-24	0.510	0.520	0.500	0.510	0.510	1,111,992

← NewerPage 7 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.