Ananda Development Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	1.570	1.580	1.550	1.560	1.560	20,397,900
2022-02-04	1.590	1.590	1.560	1.560	1.560	11,280,100
2022-02-03	1.570	1.600	1.560	1.590	1.590	38,314,398
2022-02-02	1.570	1.570	1.550	1.560	1.560	2,278,700
2022-02-01	1.570	1.570	1.550	1.560	1.560	5,806,900
2022-01-31	1.550	1.570	1.550	1.560	1.560	4,673,700
2022-01-28	1.530	1.570	1.530	1.540	1.540	8,655,000
2022-01-27	1.540	1.550	1.510	1.520	1.520	15,694,600
2022-01-26	1.540	1.570	1.530	1.560	1.560	15,874,500
2022-01-25	1.550	1.550	1.500	1.530	1.530	31,908,199
2022-01-24	1.570	1.580	1.550	1.560	1.560	12,268,200
2022-01-21	1.580	1.590	1.560	1.580	1.580	22,083,400
2022-01-20	1.590	1.610	1.580	1.580	1.580	24,273,000
2022-01-19	1.580	1.610	1.580	1.590	1.590	22,420,900
2022-01-18	1.640	1.640	1.580	1.590	1.590	51,550,102
2022-01-17	1.560	1.640	1.550	1.640	1.640	94,217,203
2022-01-14	1.580	1.590	1.550	1.570	1.570	67,685,797
2022-01-13	1.600	1.610	1.590	1.600	1.600	28,148,600
2022-01-12	1.600	1.620	1.590	1.600	1.600	19,346,801
2022-01-11	1.600	1.620	1.580	1.590	1.590	24,444,400
2022-01-10	1.590	1.630	1.580	1.600	1.600	21,478,900
2022-01-07	1.620	1.640	1.580	1.600	1.600	26,711,000
2022-01-06	1.650	1.650	1.610	1.620	1.620	48,968,102
2022-01-05	1.700	1.700	1.660	1.670	1.670	33,751,898
2022-01-04	1.660	1.710	1.630	1.690	1.690	74,500,203
2021-12-30	1.620	1.650	1.600	1.630	1.630	21,828,301
2021-12-29	1.600	1.620	1.580	1.610	1.610	13,543,000
2021-12-28	1.640	1.640	1.580	1.600	1.600	20,236,301
2021-12-27	1.590	1.600	1.570	1.590	1.590	11,348,300
2021-12-24	1.590	1.610	1.590	1.600	1.600	8,522,300
2021-12-23	1.610	1.620	1.570	1.590	1.590	27,642,199
2021-12-22	1.630	1.650	1.610	1.610	1.610	10,832,300
2021-12-21	1.640	1.670	1.620	1.630	1.630	16,303,400
2021-12-20	1.690	1.700	1.630	1.630	1.630	28,082,500
2021-12-17	1.670	1.730	1.670	1.690	1.690	31,985,900
2021-12-16	1.690	1.700	1.660	1.670	1.670	21,016,199
2021-12-15	1.710	1.740	1.680	1.680	1.680	45,925,398
2021-12-14	1.690	1.720	1.670	1.700	1.700	83,059,797
2021-12-13	1.620	1.740	1.620	1.740	1.740	167,514,703
2021-12-09	1.570	1.640	1.570	1.600	1.600	77,932,398
2021-12-08	1.550	1.560	1.540	1.550	1.550	7,104,300
2021-12-07	1.540	1.560	1.530	1.550	1.550	6,009,200
2021-12-03	1.550	1.560	1.530	1.540	1.540	15,750,100
2021-12-02	1.570	1.580	1.550	1.550	1.550	10,919,600
2021-12-01	1.560	1.590	1.540	1.580	1.580	25,546,900
2021-11-30	1.560	1.570	1.530	1.550	1.550	24,034,801
2021-11-29	1.520	1.550	1.490	1.540	1.540	20,179,900
2021-11-26	1.570	1.580	1.520	1.520	1.520	51,916,898
2021-11-25	1.610	1.620	1.570	1.580	1.580	59,702,699
2021-11-24	1.590	1.710	1.570	1.620	1.620	310,917,312
2021-11-23	1.520	1.580	1.520	1.550	1.550	69,259,203
2021-11-22	1.510	1.520	1.500	1.510	1.510	10,523,000
2021-11-19	1.520	1.520	1.480	1.500	1.500	27,640,100
2021-11-18	1.520	1.530	1.500	1.520	1.520	18,941,600
2021-11-17	1.540	1.540	1.500	1.510	1.510	17,187,801
2021-11-16	1.520	1.550	1.520	1.530	1.530	17,662,400
2021-11-15	1.500	1.530	1.500	1.510	1.510	15,089,800
2021-11-12	1.510	1.530	1.480	1.500	1.500	13,015,900
2021-11-11	1.530	1.540	1.510	1.520	1.520	5,470,200
2021-11-10	1.530	1.540	1.520	1.530	1.530	3,115,400

← NewerPage 20 of 21 · 1,218 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.