Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Ananda Development Public Company Limited (ANAN.BK)

Thailand - Thailand Delayed Price. Currency in THB
1.4100-0.0200 (-1.40%)
At close: 04:35PM ICT
Advertisement
Advertisement
Time Period:
Feb 07, 2022 - Feb 07, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in THBDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 07, 2023------
Feb 06, 20231.44001.44001.41001.41001.41007,066,600
Feb 03, 20231.44001.45001.43001.43001.43002,919,000
Feb 02, 20231.45001.47001.43001.44001.44009,354,900
Feb 01, 2023------
Jan 31, 20231.44001.44001.41001.42001.42005,584,300
Jan 30, 20231.42001.44001.42001.43001.43006,080,900
Jan 27, 20231.40001.44001.40001.43001.43009,383,600
Jan 26, 20231.42001.43001.39001.40001.400018,771,500
Jan 25, 20231.43001.44001.41001.42001.420017,169,900
Jan 24, 20231.46001.47001.43001.43001.430020,388,000
Jan 23, 20231.46001.47001.44001.47001.47006,752,200
Jan 20, 20231.46001.48001.43001.46001.460016,148,900
Jan 19, 20231.49001.49001.45001.46001.460010,456,300
Jan 18, 20231.48001.49001.45001.47001.470010,744,500
Jan 17, 20231.51001.52001.47001.47001.470015,672,800
Jan 16, 20231.47001.52001.47001.51001.510024,065,100
Jan 13, 20231.49001.51001.45001.47001.470019,296,400
Jan 12, 20231.48001.49001.46001.47001.47009,521,600
Jan 11, 20231.46001.51001.46001.48001.480024,680,900
Jan 10, 20231.46001.47001.43001.45001.450015,565,400
Jan 09, 20231.50001.50001.43001.46001.460038,612,500
Jan 06, 20231.48001.52001.48001.49001.49009,281,500
Jan 05, 20231.54001.54001.45001.49001.490029,661,900
Jan 04, 20231.54001.56001.52001.54001.540028,563,600
Jan 03, 20231.46001.55001.45001.55001.550069,177,000
Dec 30, 20221.49001.52001.45001.45001.450028,161,000
Dec 29, 20221.48001.49001.47001.48001.480011,601,600
Dec 28, 20221.45001.49001.44001.49001.490022,251,400
Dec 27, 20221.41001.50001.41001.45001.450051,546,800
Dec 26, 20221.40001.41001.39001.40001.40002,501,100
Dec 23, 20221.37001.40001.35001.39001.39006,799,700
Dec 22, 20221.38001.40001.38001.38001.38005,573,800
Dec 21, 20221.41001.41001.38001.38001.38004,231,700
Dec 20, 20221.43001.44001.38001.40001.400012,949,400
Dec 19, 20221.42001.44001.39001.43001.430018,560,600
Dec 16, 20221.39001.44001.39001.41001.410016,656,400
Dec 15, 20221.39001.44001.39001.41001.410038,479,600
Dec 14, 20221.36001.40001.36001.38001.380019,034,900
Dec 13, 20221.34001.36001.34001.34001.34003,016,900
Dec 09, 20221.36001.36001.34001.34001.34002,590,800
Dec 08, 20221.34001.36001.33001.34001.34002,857,000
Dec 07, 20221.35001.36001.33001.34001.34005,747,400
Dec 06, 20221.35001.39001.35001.35001.35008,906,900
Dec 02, 20221.37001.37001.34001.35001.35008,395,000
Dec 01, 20221.36001.38001.35001.36001.360011,141,700
Nov 30, 20221.36001.38001.35001.35001.35009,000,400
Nov 29, 20221.35001.38001.34001.36001.36009,773,100
Nov 28, 20221.36001.37001.33001.34001.340018,893,900
Nov 25, 20221.47001.47001.36001.36001.360076,877,800
Nov 24, 20221.34001.48001.30001.47001.470099,564,500
Nov 23, 20221.34001.35001.32001.33001.33004,496,700
Nov 22, 20221.36001.36001.32001.33001.33008,850,200
Nov 21, 20221.34001.37001.34001.34001.34007,317,900
Nov 18, 20221.34001.35001.32001.34001.34007,100,300
Nov 17, 20221.35001.35001.33001.34001.34005,009,300
Nov 16, 20221.34001.37001.34001.35001.35008,983,600
Nov 15, 20221.40001.42001.33001.35001.350035,052,900
Nov 14, 20221.41001.43001.39001.40001.400014,880,200
Nov 11, 20221.44001.45001.40001.43001.430023,891,200
Nov 10, 20221.44001.48001.44001.44001.440020,719,600
Nov 09, 20221.47001.47001.44001.46001.46009,328,900
Nov 08, 20221.47001.49001.46001.47001.470018,968,300
Nov 07, 20221.44001.48001.43001.46001.460021,590,500
Nov 04, 20221.45001.45001.43001.43001.43007,770,500
Nov 03, 20221.43001.44001.40001.44001.440017,135,000
Nov 02, 20221.45001.46001.43001.43001.43006,425,600
Nov 01, 20221.43001.46001.42001.46001.460012,969,600
Oct 31, 20221.45001.47001.42001.43001.430016,530,000
Oct 28, 20221.48001.50001.44001.44001.440027,525,500
Oct 27, 20221.52001.53001.47001.48001.480034,390,200
Oct 26, 20221.48001.55001.48001.52001.520062,354,500
Oct 25, 20221.47001.50001.46001.48001.480015,767,400
Oct 21, 20221.47001.50001.45001.47001.470019,489,900
Oct 20, 20221.47001.51001.46001.47001.470026,635,700
Oct 19, 20221.50001.50001.46001.46001.460014,345,500
Oct 18, 20221.48001.51001.45001.49001.490028,131,600
Oct 17, 20221.40001.49001.40001.48001.480040,723,600
Oct 12, 20221.39001.42001.38001.40001.400024,630,200
Oct 11, 20221.45001.45001.38001.38001.380022,833,500
Oct 10, 20221.39001.46001.39001.44001.440033,756,200
Oct 07, 20221.50001.51001.42001.43001.430087,717,100
Oct 06, 20221.42001.54001.42001.52001.5200143,711,100
Oct 05, 20221.43001.44001.40001.42001.420016,963,800
Oct 04, 20221.46001.46001.41001.43001.430044,663,700
Oct 03, 20221.37001.44001.37001.44001.440046,254,800
Sep 30, 20221.38001.41001.36001.37001.370026,479,800
Sep 29, 20221.38001.44001.36001.39001.390051,565,200
Sep 28, 20221.37001.38001.32001.36001.360040,914,700
Sep 27, 20221.46001.49001.37001.39001.3900135,337,400
Sep 26, 20221.28001.45001.28001.45001.4500184,706,300
Sep 23, 20221.26001.31001.26001.29001.290030,848,500
Sep 22, 20221.29001.29001.25001.26001.260023,040,700
Sep 21, 20221.33001.34001.28001.28001.280048,275,500
Sep 20, 20221.27001.48001.27001.31001.3100296,567,200
Sep 19, 20221.31001.32001.28001.28001.28009,257,500
Sep 16, 20221.34001.34001.31001.31001.310013,149,700
Sep 15, 20221.29001.35001.27001.35001.350016,398,400
Sep 14, 20221.27001.29001.27001.28001.28003,630,900
Sep 13, 20221.30001.33001.28001.29001.290015,024,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement