Ananda Development Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.300	0.300	0.290	0.290	0.290	162,501
2026-10-19	0.300	0.300	0.290	0.300	0.300	1,175,180
2026-10-15	0.300	0.300	0.290	0.300	0.300	487,800
2026-10-14	0.300	0.300	0.290	0.290	0.290	153,800
2026-10-12	0.290	0.300	0.290	0.300	0.300	888,600
2026-10-09	0.300	0.300	0.290	0.290	0.290	1,062,200
2026-10-08	0.300	0.300	0.290	0.300	0.300	460,900
2026-10-07	0.300	0.310	0.290	0.300	0.300	983,801
2026-10-06	0.300	0.310	0.300	0.300	0.300	551,701
2026-10-05	0.310	0.310	0.300	0.300	0.300	107,882
2026-10-02	0.300	0.310	0.300	0.310	0.310	691,874
2026-10-01	0.300	0.310	0.300	0.300	0.300	218,501
2026-09-30	0.300	0.310	0.300	0.300	0.300	1,755,400
2026-09-29	0.300	0.310	0.300	0.300	0.300	934,500
2026-09-28	0.310	0.310	0.300	0.310	0.310	1,754,600
2026-09-25	0.320	0.320	0.310	0.310	0.310	974,130
2026-09-24	0.310	0.320	0.310	0.310	0.310	226,500
2026-09-23	0.320	0.320	0.310	0.310	0.310	230,301
2026-09-22	0.320	0.320	0.310	0.310	0.310	765,787
2026-09-21	0.310	0.320	0.310	0.320	0.320	493,500
2026-09-18	0.310	0.320	0.310	0.310	0.310	351,500
2026-09-17	0.320	0.320	0.310	0.310	0.310	18,700
2026-09-16	0.310	0.320	0.310	0.320	0.320	519,510
2026-09-15	0.310	0.320	0.310	0.310	0.310	1,074,831
2026-09-14	0.310	0.320	0.310	0.310	0.310	1,388,600
2026-09-11	0.320	0.320	0.310	0.320	0.320	5,889,016
2026-09-10	0.310	0.320	0.310	0.320	0.320	7,102,100
2026-09-09	0.300	0.320	0.300	0.310	0.310	1,457,733
2026-09-08	0.320	0.320	0.300	0.300	0.300	2,744,335
2026-09-07	0.310	0.320	0.310	0.310	0.310	2,313,800
2026-09-04	0.310	0.320	0.300	0.310	0.310	4,523,101
2026-09-03	0.320	0.320	0.310	0.310	0.310	532,602
2026-09-02	0.310	0.320	0.310	0.310	0.310	347,411
2026-09-01	0.320	0.330	0.310	0.310	0.310	1,113,602
2026-08-31	0.320	0.330	0.320	0.320	0.320	1,064,210
2026-08-28	0.310	0.330	0.310	0.320	0.320	3,016,213
2026-08-27	0.330	0.330	0.310	0.320	0.320	977,516
2026-08-26	0.320	0.330	0.310	0.320	0.320	1,146,734
2026-08-25	0.320	0.320	0.310	0.320	0.320	317,133
2026-08-24	0.320	0.330	0.310	0.320	0.320	983,848
2026-08-21	0.310	0.320	0.310	0.320	0.320	2,272,021
2026-08-20	0.310	0.330	0.310	0.310	0.310	2,851,331
2026-08-19	0.320	0.320	0.310	0.320	0.320	727,139
2026-08-18	0.320	0.320	0.310	0.310	0.310	932,895
2026-08-17	0.310	0.320	0.300	0.310	0.310	943,226
2026-08-14	0.320	0.320	0.300	0.310	0.310	10,668,816
2026-08-13	0.320	0.330	0.310	0.330	0.330	2,435,300
2026-08-11	0.320	0.330	0.320	0.320	0.320	4,832,553
2026-08-10	0.340	0.340	0.320	0.320	0.320	16,931,008
2026-08-07	0.340	0.340	0.330	0.340	0.340	1,021,602
2026-08-06	0.340	0.340	0.330	0.340	0.340	4,035,211
2026-08-05	0.350	0.350	0.340	0.340	0.340	1,016,061
2026-08-04	0.340	0.350	0.340	0.340	0.340	2,688,300
2026-08-03	0.340	0.360	0.340	0.340	0.340	1,787,850
2026-07-31	0.340	0.360	0.340	0.340	0.340	3,862,107
2026-07-30	0.340	0.350	0.340	0.340	0.340	595,102
2026-07-27	0.350	0.350	0.340	0.350	0.350	382,201
2026-07-24	0.340	0.350	0.340	0.350	0.350	4,564,300
2026-07-23	0.360	0.360	0.350	0.350	0.350	4,808,031
2026-07-22	0.360	0.370	0.350	0.360	0.360	2,227,119

Page 1 of 5 · 242 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.