Ananda Development Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	0.730	0.740	0.720	0.720	0.720	1,312,921
2024-10-24	0.730	0.740	0.730	0.730	0.730	337,430
2024-10-22	0.750	0.760	0.730	0.730	0.730	796,000
2024-10-21	0.740	0.750	0.730	0.750	0.750	202,401
2024-10-18	0.750	0.760	0.740	0.750	0.750	1,626,021
2024-10-17	0.770	0.770	0.750	0.750	0.750	2,008,005
2024-10-16	0.740	0.780	0.710	0.770	0.770	6,916,208
2024-10-15	0.760	0.760	0.730	0.740	0.740	2,510,145
2024-10-11	0.770	0.780	0.760	0.770	0.770	524,888
2024-10-10	0.780	0.780	0.760	0.770	0.770	693,100
2024-10-09	0.770	0.780	0.770	0.780	0.780	925,028
2024-10-08	0.770	0.780	0.760	0.780	0.780	1,275,101
2024-10-07	0.730	0.770	0.730	0.770	0.770	3,645,740
2024-10-04	0.770	0.780	0.740	0.740	0.740	3,299,600
2024-10-03	0.780	0.780	0.760	0.780	0.780	1,599,108
2024-10-02	0.800	0.800	0.770	0.770	0.770	1,469,728
2024-10-01	0.790	0.800	0.790	0.800	0.800	3,017,234
2024-09-30	0.770	0.790	0.770	0.780	0.780	1,197,180
2024-09-27	0.780	0.800	0.770	0.790	0.790	1,938,209
2024-09-26	0.800	0.820	0.770	0.790	0.790	3,072,846
2024-09-25	0.800	0.820	0.790	0.800	0.800	2,768,880
2024-09-24	0.800	0.820	0.770	0.800	0.800	3,973,014
2024-09-23	0.820	0.830	0.790	0.790	0.790	4,974,449
2024-09-20	0.830	0.850	0.810	0.820	0.820	7,738,563
2024-09-19	0.790	0.840	0.790	0.820	0.820	21,003,320
2024-09-18	0.750	0.800	0.750	0.790	0.790	9,433,430
2024-09-17	0.780	0.780	0.750	0.750	0.750	4,861,886
2024-09-16	0.770	0.770	0.750	0.770	0.770	5,864,256
2024-09-13	0.730	0.830	0.710	0.770	0.770	27,735,609
2024-09-12	0.740	0.740	0.710	0.720	0.720	3,207,470
2024-09-11	0.740	0.740	0.710	0.720	0.720	3,987,413
2024-09-10	0.760	0.760	0.740	0.740	0.740	3,967,581
2024-09-09	0.740	0.760	0.730	0.750	0.750	3,424,925
2024-09-06	0.730	0.750	0.730	0.740	0.740	11,790,270
2024-09-05	0.720	0.740	0.720	0.730	0.730	4,144,357
2024-09-04	0.710	0.730	0.710	0.720	0.720	2,485,574
2024-09-03	0.700	0.750	0.700	0.720	0.720	15,119,810
2024-09-02	0.710	0.720	0.700	0.700	0.700	3,107,512
2024-08-30	0.700	0.720	0.690	0.700	0.700	8,492,523
2024-08-29	0.680	0.710	0.680	0.700	0.700	6,093,495
2024-08-28	0.720	0.740	0.680	0.690	0.690	22,206,461
2024-08-27	0.710	0.760	0.700	0.700	0.700	62,099,359
2024-08-26	0.620	0.730	0.610	0.680	0.680	41,772,738
2024-08-23	0.590	0.620	0.580	0.610	0.610	3,283,315
2024-08-22	0.590	0.590	0.580	0.590	0.590	610,164
2024-08-21	0.570	0.600	0.570	0.590	0.590	1,858,693
2024-08-20	0.580	0.580	0.570	0.580	0.580	1,234,008
2024-08-19	0.550	0.580	0.550	0.580	0.580	2,004,655
2024-08-16	0.530	0.550	0.530	0.550	0.550	379,112
2024-08-15	0.550	0.550	0.520	0.530	0.530	2,450,941
2024-08-14	0.550	0.560	0.540	0.540	0.540	1,701,543
2024-08-13	0.550	0.560	0.540	0.560	0.560	441,900
2024-08-09	0.550	0.560	0.540	0.550	0.550	1,159,562
2024-08-08	0.540	0.560	0.510	0.560	0.560	1,262,119
2024-08-07	0.540	0.560	0.530	0.550	0.550	2,898,000
2024-08-06	0.560	0.560	0.530	0.530	0.530	1,825,870
2024-08-05	0.580	0.590	0.550	0.560	0.560	8,615,597
2024-08-02	0.590	0.600	0.580	0.590	0.590	1,648,205
2024-08-01	0.590	0.600	0.580	0.600	0.600	2,752,068
2024-07-31	0.600	0.610	0.590	0.590	0.590	1,275,234

← NewerPage 9 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.