Ananda Development Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 1.540 | 1.540 | 1.520 | 1.530 | 1.530 | 3,459,100 |
| 2021-11-08 | 1.540 | 1.550 | 1.520 | 1.540 | 1.540 | 7,014,500 |
| 2021-11-05 | 1.540 | 1.550 | 1.530 | 1.540 | 1.540 | 3,256,900 |
| 2021-11-04 | 1.510 | 1.550 | 1.490 | 1.530 | 1.530 | 24,882,801 |
| 2021-11-03 | 1.560 | 1.570 | 1.560 | 1.560 | 1.558 | 15,832,498 |
| 2021-11-02 | 1.570 | 1.570 | 1.550 | 1.560 | 1.558 | 27,072,608 |
| 2021-11-01 | 1.580 | 1.590 | 1.560 | 1.560 | 1.558 | 12,181,017 |
| 2021-10-29 | 1.590 | 1.600 | 1.580 | 1.580 | 1.578 | 9,471,242 |
| 2021-10-28 | 1.600 | 1.600 | 1.580 | 1.600 | 1.598 | 11,081,407 |
| 2021-10-27 | 1.600 | 1.610 | 1.580 | 1.600 | 1.598 | 17,589,050 |
| 2021-10-26 | 1.620 | 1.630 | 1.590 | 1.590 | 1.588 | 23,819,737 |
| 2021-10-25 | 1.630 | 1.690 | 1.620 | 1.620 | 1.618 | 67,964,030 |
| 2021-10-21 | 1.570 | 1.640 | 1.570 | 1.600 | 1.598 | 44,934,807 |
| 2021-10-20 | 1.560 | 1.570 | 1.550 | 1.560 | 1.558 | 7,016,896 |
| 2021-10-19 | 1.580 | 1.580 | 1.550 | 1.560 | 1.558 | 14,064,031 |
| 2021-10-18 | 1.570 | 1.590 | 1.560 | 1.580 | 1.578 | 5,937,112 |
| 2021-10-15 | 1.580 | 1.590 | 1.560 | 1.570 | 1.568 | 8,048,518 |
| 2021-10-14 | 1.600 | 1.600 | 1.570 | 1.580 | 1.578 | 7,817,022 |
← NewerPage 21 of 21 · 1,218 trading days
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.