Ananda Development Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	0.500	0.520	0.500	0.500	0.500	306,125
2025-01-22	0.510	0.520	0.500	0.510	0.510	445,021
2025-01-21	0.500	0.510	0.480	0.510	0.510	1,529,600
2025-01-20	0.500	0.510	0.480	0.500	0.500	5,186,948
2025-01-17	0.530	0.530	0.500	0.510	0.510	2,375,296
2025-01-16	0.520	0.530	0.510	0.530	0.530	3,326,226
2025-01-15	0.520	0.530	0.510	0.520	0.520	935,802
2025-01-14	0.520	0.520	0.510	0.520	0.520	1,206,518
2025-01-13	0.520	0.530	0.510	0.520	0.520	1,382,401
2025-01-10	0.530	0.540	0.500	0.540	0.540	2,411,930
2025-01-09	0.580	0.580	0.530	0.550	0.550	2,585,880
2025-01-08	0.580	0.600	0.580	0.580	0.580	347,147
2025-01-07	0.580	0.590	0.580	0.590	0.590	489,100
2025-01-06	0.600	0.600	0.580	0.580	0.580	474,000
2025-01-03	0.590	0.610	0.590	0.600	0.600	343,912
2025-01-02	0.590	0.600	0.590	0.590	0.590	334,516
2024-12-30	0.600	0.610	0.570	0.600	0.600	1,367,700
2024-12-27	0.600	0.620	0.600	0.610	0.610	891,700
2024-12-26	0.620	0.620	0.600	0.610	0.610	563,009
2024-12-25	0.580	0.610	0.580	0.600	0.600	1,420,592
2024-12-24	0.580	0.590	0.560	0.580	0.580	690,315
2024-12-23	0.580	0.580	0.560	0.580	0.580	2,037,516
2024-12-20	0.600	0.600	0.570	0.570	0.570	1,574,800
2024-12-19	0.590	0.610	0.590	0.600	0.600	873,840
2024-12-18	0.600	0.610	0.590	0.610	0.610	170,025
2024-12-17	0.610	0.620	0.590	0.600	0.600	1,319,887
2024-12-16	0.630	0.630	0.610	0.610	0.610	963,100
2024-12-13	0.640	0.650	0.620	0.630	0.630	1,739,426
2024-12-12	0.640	0.660	0.640	0.640	0.640	447,438
2024-12-11	0.680	0.680	0.640	0.640	0.640	2,634,560
2024-12-09	0.680	0.690	0.670	0.670	0.670	383,579
2024-12-06	0.680	0.690	0.670	0.680	0.680	342,900
2024-12-04	0.680	0.690	0.680	0.690	0.690	186,400
2024-12-03	0.670	0.690	0.660	0.690	0.690	913,242
2024-12-02	0.680	0.680	0.660	0.670	0.670	594,150
2024-11-29	0.680	0.680	0.670	0.680	0.680	589,600
2024-11-28	0.670	0.680	0.670	0.680	0.680	704,900
2024-11-27	0.660	0.680	0.650	0.680	0.680	830,606
2024-11-26	0.660	0.670	0.660	0.660	0.660	210,510
2024-11-25	0.660	0.680	0.650	0.660	0.660	808,309
2024-11-22	0.660	0.670	0.650	0.660	0.660	877,109
2024-11-21	0.650	0.670	0.650	0.650	0.650	506,881
2024-11-20	0.650	0.660	0.640	0.650	0.650	1,104,381
2024-11-19	0.650	0.660	0.650	0.650	0.650	578,100
2024-11-18	0.660	0.660	0.640	0.640	0.640	1,342,850
2024-11-15	0.660	0.670	0.650	0.660	0.660	1,066,400
2024-11-14	0.660	0.670	0.660	0.670	0.670	129,370
2024-11-13	0.670	0.680	0.660	0.670	0.670	1,100,401
2024-11-12	0.700	0.700	0.660	0.670	0.670	1,506,806
2024-11-11	0.700	0.710	0.680	0.690	0.690	1,294,600
2024-11-08	0.710	0.710	0.700	0.710	0.710	335,300
2024-11-07	0.700	0.710	0.700	0.710	0.710	839,435
2024-11-06	0.720	0.730	0.710	0.710	0.710	907,900
2024-11-05	0.730	0.730	0.710	0.720	0.720	481,053
2024-11-04	0.740	0.740	0.720	0.720	0.720	980,623
2024-11-01	0.730	0.770	0.720	0.730	0.730	4,208,802
2024-10-31	0.720	0.730	0.710	0.720	0.720	1,200,300
2024-10-30	0.730	0.730	0.710	0.720	0.720	607,511
2024-10-29	0.720	0.730	0.710	0.730	0.730	471,216
2024-10-28	0.710	0.730	0.710	0.720	0.720	682,900

← NewerPage 8 of 21 · 1,212 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.