Advertisement
Advertisement
Ananda Development Public Company Limited (ANAN.BK)
Thailand - Thailand Delayed Price. Currency in THB
Follow
At close: 04:35PM ICT
Advertisement
Advertisement
Time Period:
Feb 07, 2022 - Feb 07, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 07, 2023 | - | - | - | - | - | - |
| Feb 06, 2023 | 1.4400 | 1.4400 | 1.4100 | 1.4100 | 1.4100 | 7,066,600 |
| Feb 03, 2023 | 1.4400 | 1.4500 | 1.4300 | 1.4300 | 1.4300 | 2,919,000 |
| Feb 02, 2023 | 1.4500 | 1.4700 | 1.4300 | 1.4400 | 1.4400 | 9,354,900 |
| Feb 01, 2023 | - | - | - | - | - | - |
| Jan 31, 2023 | 1.4400 | 1.4400 | 1.4100 | 1.4200 | 1.4200 | 5,584,300 |
| Jan 30, 2023 | 1.4200 | 1.4400 | 1.4200 | 1.4300 | 1.4300 | 6,080,900 |
| Jan 27, 2023 | 1.4000 | 1.4400 | 1.4000 | 1.4300 | 1.4300 | 9,383,600 |
| Jan 26, 2023 | 1.4200 | 1.4300 | 1.3900 | 1.4000 | 1.4000 | 18,771,500 |
| Jan 25, 2023 | 1.4300 | 1.4400 | 1.4100 | 1.4200 | 1.4200 | 17,169,900 |
| Jan 24, 2023 | 1.4600 | 1.4700 | 1.4300 | 1.4300 | 1.4300 | 20,388,000 |
| Jan 23, 2023 | 1.4600 | 1.4700 | 1.4400 | 1.4700 | 1.4700 | 6,752,200 |
| Jan 20, 2023 | 1.4600 | 1.4800 | 1.4300 | 1.4600 | 1.4600 | 16,148,900 |
| Jan 19, 2023 | 1.4900 | 1.4900 | 1.4500 | 1.4600 | 1.4600 | 10,456,300 |
| Jan 18, 2023 | 1.4800 | 1.4900 | 1.4500 | 1.4700 | 1.4700 | 10,744,500 |
| Jan 17, 2023 | 1.5100 | 1.5200 | 1.4700 | 1.4700 | 1.4700 | 15,672,800 |
| Jan 16, 2023 | 1.4700 | 1.5200 | 1.4700 | 1.5100 | 1.5100 | 24,065,100 |
| Jan 13, 2023 | 1.4900 | 1.5100 | 1.4500 | 1.4700 | 1.4700 | 19,296,400 |
| Jan 12, 2023 | 1.4800 | 1.4900 | 1.4600 | 1.4700 | 1.4700 | 9,521,600 |
| Jan 11, 2023 | 1.4600 | 1.5100 | 1.4600 | 1.4800 | 1.4800 | 24,680,900 |
| Jan 10, 2023 | 1.4600 | 1.4700 | 1.4300 | 1.4500 | 1.4500 | 15,565,400 |
| Jan 09, 2023 | 1.5000 | 1.5000 | 1.4300 | 1.4600 | 1.4600 | 38,612,500 |
| Jan 06, 2023 | 1.4800 | 1.5200 | 1.4800 | 1.4900 | 1.4900 | 9,281,500 |
| Jan 05, 2023 | 1.5400 | 1.5400 | 1.4500 | 1.4900 | 1.4900 | 29,661,900 |
| Jan 04, 2023 | 1.5400 | 1.5600 | 1.5200 | 1.5400 | 1.5400 | 28,563,600 |
| Jan 03, 2023 | 1.4600 | 1.5500 | 1.4500 | 1.5500 | 1.5500 | 69,177,000 |
| Dec 30, 2022 | 1.4900 | 1.5200 | 1.4500 | 1.4500 | 1.4500 | 28,161,000 |
| Dec 29, 2022 | 1.4800 | 1.4900 | 1.4700 | 1.4800 | 1.4800 | 11,601,600 |
| Dec 28, 2022 | 1.4500 | 1.4900 | 1.4400 | 1.4900 | 1.4900 | 22,251,400 |
| Dec 27, 2022 | 1.4100 | 1.5000 | 1.4100 | 1.4500 | 1.4500 | 51,546,800 |
| Dec 26, 2022 | 1.4000 | 1.4100 | 1.3900 | 1.4000 | 1.4000 | 2,501,100 |
| Dec 23, 2022 | 1.3700 | 1.4000 | 1.3500 | 1.3900 | 1.3900 | 6,799,700 |
| Dec 22, 2022 | 1.3800 | 1.4000 | 1.3800 | 1.3800 | 1.3800 | 5,573,800 |
| Dec 21, 2022 | 1.4100 | 1.4100 | 1.3800 | 1.3800 | 1.3800 | 4,231,700 |
| Dec 20, 2022 | 1.4300 | 1.4400 | 1.3800 | 1.4000 | 1.4000 | 12,949,400 |
| Dec 19, 2022 | 1.4200 | 1.4400 | 1.3900 | 1.4300 | 1.4300 | 18,560,600 |
| Dec 16, 2022 | 1.3900 | 1.4400 | 1.3900 | 1.4100 | 1.4100 | 16,656,400 |
| Dec 15, 2022 | 1.3900 | 1.4400 | 1.3900 | 1.4100 | 1.4100 | 38,479,600 |
| Dec 14, 2022 | 1.3600 | 1.4000 | 1.3600 | 1.3800 | 1.3800 | 19,034,900 |
| Dec 13, 2022 | 1.3400 | 1.3600 | 1.3400 | 1.3400 | 1.3400 | 3,016,900 |
| Dec 09, 2022 | 1.3600 | 1.3600 | 1.3400 | 1.3400 | 1.3400 | 2,590,800 |
| Dec 08, 2022 | 1.3400 | 1.3600 | 1.3300 | 1.3400 | 1.3400 | 2,857,000 |
| Dec 07, 2022 | 1.3500 | 1.3600 | 1.3300 | 1.3400 | 1.3400 | 5,747,400 |
| Dec 06, 2022 | 1.3500 | 1.3900 | 1.3500 | 1.3500 | 1.3500 | 8,906,900 |
| Dec 02, 2022 | 1.3700 | 1.3700 | 1.3400 | 1.3500 | 1.3500 | 8,395,000 |
| Dec 01, 2022 | 1.3600 | 1.3800 | 1.3500 | 1.3600 | 1.3600 | 11,141,700 |
| Nov 30, 2022 | 1.3600 | 1.3800 | 1.3500 | 1.3500 | 1.3500 | 9,000,400 |
| Nov 29, 2022 | 1.3500 | 1.3800 | 1.3400 | 1.3600 | 1.3600 | 9,773,100 |
| Nov 28, 2022 | 1.3600 | 1.3700 | 1.3300 | 1.3400 | 1.3400 | 18,893,900 |
| Nov 25, 2022 | 1.4700 | 1.4700 | 1.3600 | 1.3600 | 1.3600 | 76,877,800 |
| Nov 24, 2022 | 1.3400 | 1.4800 | 1.3000 | 1.4700 | 1.4700 | 99,564,500 |
| Nov 23, 2022 | 1.3400 | 1.3500 | 1.3200 | 1.3300 | 1.3300 | 4,496,700 |
| Nov 22, 2022 | 1.3600 | 1.3600 | 1.3200 | 1.3300 | 1.3300 | 8,850,200 |
| Nov 21, 2022 | 1.3400 | 1.3700 | 1.3400 | 1.3400 | 1.3400 | 7,317,900 |
| Nov 18, 2022 | 1.3400 | 1.3500 | 1.3200 | 1.3400 | 1.3400 | 7,100,300 |
| Nov 17, 2022 | 1.3500 | 1.3500 | 1.3300 | 1.3400 | 1.3400 | 5,009,300 |
| Nov 16, 2022 | 1.3400 | 1.3700 | 1.3400 | 1.3500 | 1.3500 | 8,983,600 |
| Nov 15, 2022 | 1.4000 | 1.4200 | 1.3300 | 1.3500 | 1.3500 | 35,052,900 |
| Nov 14, 2022 | 1.4100 | 1.4300 | 1.3900 | 1.4000 | 1.4000 | 14,880,200 |
| Nov 11, 2022 | 1.4400 | 1.4500 | 1.4000 | 1.4300 | 1.4300 | 23,891,200 |
| Nov 10, 2022 | 1.4400 | 1.4800 | 1.4400 | 1.4400 | 1.4400 | 20,719,600 |
| Nov 09, 2022 | 1.4700 | 1.4700 | 1.4400 | 1.4600 | 1.4600 | 9,328,900 |
| Nov 08, 2022 | 1.4700 | 1.4900 | 1.4600 | 1.4700 | 1.4700 | 18,968,300 |
| Nov 07, 2022 | 1.4400 | 1.4800 | 1.4300 | 1.4600 | 1.4600 | 21,590,500 |
| Nov 04, 2022 | 1.4500 | 1.4500 | 1.4300 | 1.4300 | 1.4300 | 7,770,500 |
| Nov 03, 2022 | 1.4300 | 1.4400 | 1.4000 | 1.4400 | 1.4400 | 17,135,000 |
| Nov 02, 2022 | 1.4500 | 1.4600 | 1.4300 | 1.4300 | 1.4300 | 6,425,600 |
| Nov 01, 2022 | 1.4300 | 1.4600 | 1.4200 | 1.4600 | 1.4600 | 12,969,600 |
| Oct 31, 2022 | 1.4500 | 1.4700 | 1.4200 | 1.4300 | 1.4300 | 16,530,000 |
| Oct 28, 2022 | 1.4800 | 1.5000 | 1.4400 | 1.4400 | 1.4400 | 27,525,500 |
| Oct 27, 2022 | 1.5200 | 1.5300 | 1.4700 | 1.4800 | 1.4800 | 34,390,200 |
| Oct 26, 2022 | 1.4800 | 1.5500 | 1.4800 | 1.5200 | 1.5200 | 62,354,500 |
| Oct 25, 2022 | 1.4700 | 1.5000 | 1.4600 | 1.4800 | 1.4800 | 15,767,400 |
| Oct 21, 2022 | 1.4700 | 1.5000 | 1.4500 | 1.4700 | 1.4700 | 19,489,900 |
| Oct 20, 2022 | 1.4700 | 1.5100 | 1.4600 | 1.4700 | 1.4700 | 26,635,700 |
| Oct 19, 2022 | 1.5000 | 1.5000 | 1.4600 | 1.4600 | 1.4600 | 14,345,500 |
| Oct 18, 2022 | 1.4800 | 1.5100 | 1.4500 | 1.4900 | 1.4900 | 28,131,600 |
| Oct 17, 2022 | 1.4000 | 1.4900 | 1.4000 | 1.4800 | 1.4800 | 40,723,600 |
| Oct 12, 2022 | 1.3900 | 1.4200 | 1.3800 | 1.4000 | 1.4000 | 24,630,200 |
| Oct 11, 2022 | 1.4500 | 1.4500 | 1.3800 | 1.3800 | 1.3800 | 22,833,500 |
| Oct 10, 2022 | 1.3900 | 1.4600 | 1.3900 | 1.4400 | 1.4400 | 33,756,200 |
| Oct 07, 2022 | 1.5000 | 1.5100 | 1.4200 | 1.4300 | 1.4300 | 87,717,100 |
| Oct 06, 2022 | 1.4200 | 1.5400 | 1.4200 | 1.5200 | 1.5200 | 143,711,100 |
| Oct 05, 2022 | 1.4300 | 1.4400 | 1.4000 | 1.4200 | 1.4200 | 16,963,800 |
| Oct 04, 2022 | 1.4600 | 1.4600 | 1.4100 | 1.4300 | 1.4300 | 44,663,700 |
| Oct 03, 2022 | 1.3700 | 1.4400 | 1.3700 | 1.4400 | 1.4400 | 46,254,800 |
| Sep 30, 2022 | 1.3800 | 1.4100 | 1.3600 | 1.3700 | 1.3700 | 26,479,800 |
| Sep 29, 2022 | 1.3800 | 1.4400 | 1.3600 | 1.3900 | 1.3900 | 51,565,200 |
| Sep 28, 2022 | 1.3700 | 1.3800 | 1.3200 | 1.3600 | 1.3600 | 40,914,700 |
| Sep 27, 2022 | 1.4600 | 1.4900 | 1.3700 | 1.3900 | 1.3900 | 135,337,400 |
| Sep 26, 2022 | 1.2800 | 1.4500 | 1.2800 | 1.4500 | 1.4500 | 184,706,300 |
| Sep 23, 2022 | 1.2600 | 1.3100 | 1.2600 | 1.2900 | 1.2900 | 30,848,500 |
| Sep 22, 2022 | 1.2900 | 1.2900 | 1.2500 | 1.2600 | 1.2600 | 23,040,700 |
| Sep 21, 2022 | 1.3300 | 1.3400 | 1.2800 | 1.2800 | 1.2800 | 48,275,500 |
| Sep 20, 2022 | 1.2700 | 1.4800 | 1.2700 | 1.3100 | 1.3100 | 296,567,200 |
| Sep 19, 2022 | 1.3100 | 1.3200 | 1.2800 | 1.2800 | 1.2800 | 9,257,500 |
| Sep 16, 2022 | 1.3400 | 1.3400 | 1.3100 | 1.3100 | 1.3100 | 13,149,700 |
| Sep 15, 2022 | 1.2900 | 1.3500 | 1.2700 | 1.3500 | 1.3500 | 16,398,400 |
| Sep 14, 2022 | 1.2700 | 1.2900 | 1.2700 | 1.2800 | 1.2800 | 3,630,900 |
| Sep 13, 2022 | 1.3000 | 1.3300 | 1.2800 | 1.2900 | 1.2900 | 15,024,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
