Ananda Development PCL (BKK:ANAN)
Thailand
· Delayed Price · Currency is THB 0.5200
+0.0200 (4.00%)
Sep 29, 2025, 3:44 PM ICT
Ananda Development PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.50 | 0.51 | 0.49 | 0.50 | 0.50 | 2.04% | 1,122,900 |
| Sep 25, 2025 | 0.49 | 0.50 | 0.49 | 0.49 | 0.49 | -2.00% | 1,612,167 |
| Sep 24, 2025 | 0.49 | 0.51 | 0.49 | 0.50 | 0.50 | 2.04% | 1,537,209 |
| Sep 23, 2025 | 0.52 | 0.52 | 0.49 | 0.49 | 0.49 | -2.00% | 5,559,500 |
| Sep 22, 2025 | 0.52 | 0.53 | 0.50 | 0.50 | 0.50 | -3.85% | 7,738,700 |
| Sep 19, 2025 | 0.53 | 0.53 | 0.51 | 0.52 | 0.52 | -1.89% | 3,081,500 |
| Sep 18, 2025 | 0.54 | 0.54 | 0.52 | 0.53 | 0.53 | - | 4,238,300 |
| Sep 17, 2025 | 0.55 | 0.55 | 0.53 | 0.53 | 0.53 | -1.85% | 4,270,102 |
| Sep 16, 2025 | 0.54 | 0.56 | 0.53 | 0.54 | 0.54 | - | 7,764,908 |
| Sep 15, 2025 | 0.53 | 0.57 | 0.53 | 0.54 | 0.54 | 1.89% | 9,253,741 |
| Sep 12, 2025 | 0.54 | 0.55 | 0.53 | 0.53 | 0.53 | -1.85% | 3,115,279 |
| Sep 11, 2025 | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | -1.82% | 5,247,910 |
| Sep 10, 2025 | 0.56 | 0.56 | 0.54 | 0.55 | 0.55 | -1.79% | 7,314,048 |
| Sep 9, 2025 | 0.55 | 0.57 | 0.54 | 0.56 | 0.56 | 1.82% | 9,909,500 |
| Sep 8, 2025 | 0.56 | 0.60 | 0.55 | 0.55 | 0.55 | 7.84% | 49,837,353 |
| Sep 5, 2025 | 0.52 | 0.53 | 0.50 | 0.51 | 0.51 | -3.77% | 6,946,269 |
| Sep 4, 2025 | 0.50 | 0.55 | 0.50 | 0.53 | 0.53 | 3.92% | 23,380,601 |
| Sep 3, 2025 | 0.50 | 0.53 | 0.50 | 0.51 | 0.51 | - | 5,730,900 |
| Sep 2, 2025 | 0.51 | 0.53 | 0.50 | 0.51 | 0.51 | - | 3,437,900 |
| Sep 1, 2025 | 0.53 | 0.53 | 0.50 | 0.51 | 0.51 | -1.92% | 2,910,700 |
| Aug 29, 2025 | 0.49 | 0.52 | 0.49 | 0.52 | 0.52 | 6.12% | 6,326,300 |
| Aug 28, 2025 | 0.50 | 0.51 | 0.49 | 0.49 | 0.49 | -2.00% | 3,429,880 |
| Aug 27, 2025 | 0.53 | 0.53 | 0.50 | 0.50 | 0.50 | -3.85% | 3,450,462 |
| Aug 26, 2025 | 0.50 | 0.54 | 0.50 | 0.52 | 0.52 | 4.00% | 13,978,968 |
| Aug 25, 2025 | 0.51 | 0.51 | 0.49 | 0.50 | 0.50 | - | 2,286,305 |
| Aug 22, 2025 | 0.52 | 0.52 | 0.50 | 0.50 | 0.50 | -1.96% | 5,074,082 |
| Aug 21, 2025 | 0.50 | 0.51 | 0.49 | 0.51 | 0.51 | 2.00% | 4,261,483 |
| Aug 20, 2025 | 0.50 | 0.53 | 0.49 | 0.50 | 0.50 | 2.04% | 12,066,641 |
| Aug 19, 2025 | 0.50 | 0.53 | 0.49 | 0.49 | 0.49 | - | 13,892,180 |
| Aug 18, 2025 | 0.45 | 0.53 | 0.45 | 0.49 | 0.49 | 11.36% | 36,788,112 |
| Aug 15, 2025 | 0.44 | 0.47 | 0.44 | 0.44 | 0.44 | 4.76% | 8,319,703 |
| Aug 14, 2025 | 0.43 | 0.44 | 0.42 | 0.42 | 0.42 | -4.55% | 1,161,802 |
| Aug 13, 2025 | 0.44 | 0.45 | 0.43 | 0.44 | 0.44 | 2.33% | 928,069 |
| Aug 8, 2025 | 0.44 | 0.46 | 0.43 | 0.43 | 0.43 | -4.44% | 4,029,611 |
| Aug 7, 2025 | 0.44 | 0.47 | 0.43 | 0.45 | 0.45 | 2.27% | 6,797,600 |
| Aug 6, 2025 | 0.43 | 0.45 | 0.43 | 0.44 | 0.44 | 2.33% | 4,104,902 |
| Aug 5, 2025 | 0.42 | 0.44 | 0.41 | 0.43 | 0.43 | 2.38% | 2,414,010 |
| Aug 4, 2025 | 0.42 | 0.43 | 0.41 | 0.42 | 0.42 | - | 1,953,101 |
| Aug 1, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -2.33% | 561,700 |
| Jul 31, 2025 | 0.43 | 0.44 | 0.42 | 0.43 | 0.43 | -2.27% | 2,262,601 |
| Jul 30, 2025 | 0.42 | 0.44 | 0.42 | 0.44 | 0.44 | 4.76% | 2,617,609 |
| Jul 29, 2025 | 0.43 | 0.44 | 0.42 | 0.42 | 0.42 | -2.33% | 2,460,240 |
| Jul 25, 2025 | 0.45 | 0.45 | 0.43 | 0.43 | 0.43 | -4.44% | 8,679,600 |
| Jul 24, 2025 | 0.41 | 0.48 | 0.40 | 0.45 | 0.45 | 9.76% | 14,208,030 |
| Jul 23, 2025 | 0.39 | 0.42 | 0.39 | 0.41 | 0.41 | 2.50% | 1,860,900 |
| Jul 22, 2025 | 0.42 | 0.42 | 0.40 | 0.40 | 0.40 | -4.76% | 2,546,351 |
| Jul 21, 2025 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | - | 1,326,211 |
| Jul 18, 2025 | 0.41 | 0.42 | 0.40 | 0.42 | 0.42 | 2.44% | 850,400 |
| Jul 17, 2025 | 0.41 | 0.42 | 0.40 | 0.41 | 0.41 | - | 3,619,535 |
| Jul 16, 2025 | 0.42 | 0.43 | 0.40 | 0.41 | 0.41 | - | 3,456,357 |