Skip to main content
Ananda Development PCL (BKK:ANAN)
Thailand flag Thailand · Delayed Price · Currency is THB
0.380
-0.010 (-2.56%)
Mar 10, 2026, 12:25 PM ICT

Ananda Development PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.380.390.370.390.392.63%2,227,900
Mar 6, 20260.390.390.380.380.38-1,461,401
Mar 5, 20260.380.390.370.380.38-1,848,005
Mar 4, 20260.390.390.360.380.38-2.56%9,459,250
Mar 2, 20260.410.420.390.390.39-7.14%3,214,800
Feb 27, 20260.420.430.420.420.42-965,220
Feb 26, 20260.420.430.420.420.42-1,030,201
Feb 25, 20260.430.440.410.420.42-2.33%5,908,512
Feb 24, 20260.440.440.430.430.43-2.27%3,057,400
Feb 23, 20260.450.460.440.440.44-2.22%716,591
Feb 20, 20260.460.470.450.450.45-2.17%3,490,200
Feb 19, 20260.450.480.450.460.46-2,234,611
Feb 18, 20260.460.470.450.460.462.22%1,113,431
Feb 17, 20260.450.460.450.450.45-667,812
Feb 16, 20260.460.460.440.450.45-2.17%2,563,217
Feb 13, 20260.460.470.450.460.464.55%3,868,810
Feb 12, 20260.430.450.430.440.442.33%1,475,642
Feb 11, 20260.420.440.420.430.432.38%1,942,590
Feb 10, 20260.410.430.410.420.422.44%1,410,959
Feb 9, 20260.400.420.400.410.412.50%982,682
Feb 6, 20260.400.410.400.400.40-978,230
Feb 5, 20260.400.410.400.400.40-784,306
Feb 4, 20260.400.410.400.400.40-1,322,623
Feb 3, 20260.400.410.400.400.40-1,210,350
Feb 2, 20260.410.420.400.400.40-2.44%2,642,997
Jan 30, 20260.410.420.400.410.41-605,924
Jan 29, 20260.410.420.400.410.41-834,500
Jan 28, 20260.420.420.410.410.41-2.38%2,166,200
Jan 27, 20260.420.430.410.420.42-608,328
Jan 26, 20260.430.430.410.420.42-968,516
Jan 23, 20260.430.440.420.420.42-2.33%753,100
Jan 22, 20260.440.440.430.430.43-674,729
Jan 21, 20260.430.440.430.430.43-893,178
Jan 20, 20260.410.440.410.430.434.88%1,816,054
Jan 19, 20260.410.420.400.410.41-1,497,754
Jan 16, 20260.400.430.390.410.41-14.58%10,040,740
Jan 15, 20260.390.480.390.480.4820.00%4,473,000
Jan 14, 20260.390.400.390.400.402.56%355,010
Jan 13, 20260.410.410.390.390.39-2.50%1,924,000
Jan 12, 20260.410.420.400.400.40-2.44%1,204,500
Jan 9, 20260.430.440.410.410.41-2.38%1,637,495
Jan 8, 20260.410.450.410.420.422.44%2,674,753
Jan 7, 20260.410.420.410.410.41-217,076
Jan 6, 20260.410.420.410.410.41-439,202
Jan 5, 20260.410.420.400.410.41-504,640
Dec 30, 20250.410.420.410.410.41-531,201
Dec 29, 20250.410.420.410.410.41-348,303
Dec 26, 20250.410.420.410.410.41-537,400
Dec 25, 20250.410.410.410.410.41-601,500
Dec 24, 20250.420.420.410.410.41-2.38%82,200
Dec 23, 20250.420.420.410.420.42-579,857
Dec 22, 20250.410.420.410.420.422.44%434,350
Dec 19, 20250.420.420.410.410.41-2.38%381,100
Dec 18, 20250.420.430.410.420.42-709,400
Dec 17, 20250.420.430.410.420.42-472,830
Dec 16, 20250.420.430.410.420.42-177,600
Dec 15, 20250.420.430.410.420.42-782,238
Dec 12, 20250.410.430.410.420.422.44%1,161,800
Dec 11, 20250.420.430.410.410.41-2.38%649,400
Dec 9, 20250.420.430.420.420.42-376,044
Dec 8, 20250.430.430.420.420.42-2.33%1,060,300
Dec 4, 20250.430.470.420.430.432.38%5,623,455
Dec 3, 20250.430.440.420.420.42-431,200
Dec 2, 20250.430.440.420.420.42-2.33%350,501
Dec 1, 20250.440.450.430.430.43-525,400
Nov 28, 20250.420.460.420.430.432.38%6,165,503
Nov 27, 20250.420.420.410.420.42-199,012
Nov 26, 20250.430.430.410.420.42-2.33%455,446
Nov 25, 20250.420.440.420.430.432.38%1,080,014
Nov 24, 20250.420.430.420.420.42-337,209
Nov 21, 20250.430.430.420.420.42-2.33%212,545
Nov 20, 20250.420.440.420.430.432.38%454,555
Nov 19, 20250.430.440.420.420.42-2.33%511,825
Nov 18, 20250.440.440.420.430.43-357,636
Nov 17, 20250.430.440.430.430.43-655,600
Nov 14, 20250.430.440.420.430.43-1,126,600
Nov 13, 20250.430.440.420.430.43-1,036,700
Nov 12, 20250.430.440.430.430.43-957,800
Nov 11, 20250.430.440.420.430.43-2.27%410,007
Nov 10, 20250.430.440.430.440.442.33%75,500
Nov 7, 20250.420.440.420.430.432.38%794,587
Nov 6, 20250.430.440.420.420.42-2.33%1,182,910
Nov 5, 20250.430.450.430.430.43-925,802
Nov 4, 20250.440.450.430.430.43-2.27%1,059,600
Nov 3, 20250.450.460.440.440.44-2.22%3,111,699
Oct 31, 20250.450.460.440.450.45-531,100
Oct 30, 20250.460.460.450.450.45-2.17%1,670,200
Oct 29, 20250.460.460.440.460.46-1,977,456
Oct 28, 20250.470.470.440.460.46-2,969,610
Oct 27, 20250.480.480.450.460.46-4.17%4,188,871
Oct 24, 20250.470.490.470.480.482.13%869,302
Oct 22, 20250.470.480.460.470.47-2.08%1,445,701
Oct 21, 20250.480.480.460.480.48-2,080,518
Oct 20, 20250.480.490.470.480.48-1,884,211
Oct 17, 20250.480.490.480.480.48-1,075,080
Oct 16, 20250.490.490.480.480.48-2.04%342,370
Oct 15, 20250.480.490.480.490.492.08%951,101
Oct 14, 20250.480.490.470.480.48-2.04%1,792,424
Oct 10, 20250.490.500.490.490.49-1,189,401
Oct 9, 20250.500.500.480.490.49-2,256,147