Ananda Development Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	1.320	1.320	1.280	1.290	1.290	5,630,291
2022-08-09	1.290	1.310	1.290	1.310	1.310	2,764,500
2022-08-08	1.280	1.290	1.260	1.280	1.280	2,624,800
2022-08-05	1.290	1.300	1.260	1.280	1.280	9,264,407
2022-08-04	1.320	1.330	1.290	1.300	1.300	5,543,801
2022-08-03	1.320	1.330	1.310	1.320	1.320	4,571,430
2022-08-02	1.350	1.360	1.320	1.320	1.320	12,121,950
2022-08-01	1.370	1.380	1.350	1.360	1.360	10,650,410
2022-07-27	1.340	1.360	1.330	1.350	1.350	6,186,700
2022-07-26	1.370	1.380	1.340	1.340	1.340	12,917,140
2022-07-25	1.300	1.370	1.300	1.360	1.360	27,373,279
2022-07-22	1.330	1.330	1.300	1.300	1.300	4,302,100
2022-07-21	1.300	1.320	1.290	1.310	1.310	2,869,425
2022-07-20	1.310	1.320	1.280	1.310	1.310	4,155,809
2022-07-19	1.330	1.330	1.290	1.310	1.310	6,820,202
2022-07-18	1.290	1.340	1.290	1.330	1.330	10,429,140
2022-07-15	1.300	1.320	1.270	1.290	1.290	22,197,801
2022-07-14	1.270	1.320	1.260	1.280	1.280	13,242,650
2022-07-12	1.310	1.310	1.260	1.270	1.270	9,018,910
2022-07-11	1.280	1.330	1.270	1.310	1.310	15,349,230
2022-07-08	1.250	1.280	1.240	1.270	1.270	8,545,487
2022-07-07	1.220	1.240	1.220	1.220	1.220	3,521,532
2022-07-06	1.170	1.220	1.160	1.220	1.220	5,526,500
2022-07-05	1.220	1.220	1.170	1.180	1.180	5,896,689
2022-07-04	1.220	1.250	1.210	1.220	1.220	4,293,320
2022-07-01	1.230	1.240	1.220	1.220	1.220	1,261,825
2022-06-30	1.260	1.280	1.220	1.230	1.230	4,984,818
2022-06-29	1.250	1.280	1.230	1.260	1.260	5,945,101
2022-06-28	1.230	1.250	1.220	1.250	1.250	2,074,750
2022-06-27	1.230	1.260	1.220	1.230	1.230	3,450,444
2022-06-24	1.240	1.240	1.210	1.220	1.220	2,827,422
2022-06-23	1.220	1.230	1.200	1.230	1.230	4,424,050
2022-06-22	1.240	1.240	1.200	1.210	1.210	6,536,814
2022-06-21	1.240	1.250	1.230	1.240	1.240	3,524,737
2022-06-20	1.230	1.240	1.210	1.230	1.230	2,405,254
2022-06-17	1.210	1.250	1.200	1.240	1.240	5,549,461
2022-06-16	1.250	1.290	1.210	1.210	1.210	8,300,515
2022-06-15	1.260	1.280	1.240	1.240	1.240	4,558,866
2022-06-14	1.200	1.280	1.200	1.260	1.260	12,056,850
2022-06-13	1.270	1.290	1.240	1.250	1.250	17,353,551
2022-06-10	1.350	1.350	1.310	1.320	1.320	9,653,954
2022-06-09	1.340	1.380	1.340	1.350	1.350	6,209,706
2022-06-08	1.350	1.360	1.320	1.340	1.340	10,924,790
2022-06-07	1.400	1.400	1.360	1.360	1.360	13,654,840
2022-06-06	1.380	1.430	1.380	1.400	1.400	21,540,600
2022-06-02	1.360	1.420	1.360	1.380	1.380	58,110,961
2022-06-01	1.350	1.370	1.330	1.340	1.340	11,037,820
2022-05-31	1.360	1.360	1.330	1.330	1.330	13,265,900
2022-05-30	1.300	1.340	1.290	1.340	1.340	19,698,461
2022-05-27	1.310	1.320	1.280	1.280	1.280	6,701,480
2022-05-26	1.300	1.330	1.290	1.300	1.300	23,277,439
2022-05-25	1.240	1.320	1.240	1.290	1.290	23,955,689
2022-05-24	1.200	1.260	1.190	1.230	1.230	10,638,510
2022-05-23	1.180	1.200	1.180	1.200	1.200	4,140,522
2022-05-20	1.180	1.200	1.160	1.170	1.170	5,171,700
2022-05-19	1.170	1.190	1.150	1.170	1.170	14,318,000
2022-05-18	1.210	1.220	1.190	1.200	1.200	5,306,100
2022-05-17	1.140	1.210	1.140	1.210	1.210	14,411,900
2022-05-13	1.120	1.140	1.110	1.130	1.130	8,642,800
2022-05-12	1.170	1.170	1.120	1.130	1.130	9,025,600

← NewerPage 18 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.