Ananda Development Public Co. Ltd. (ANAN) Historical Prices

Time Period

Events

TH:ANAN historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.33	0.34	0.33	0.33	0.33	0.00%	3,322,633	0.63
Nov 10, 2026	0.33	0.33	0.32	0.33	0.33	0.00%	4,259,100	0.81
Nov 09, 2026	0.35	0.35	0.32	0.33	0.33	0.00%	10,517,700	2.06
Nov 06, 2026	0.35	0.35	0.33	0.33	0.33	-5.71%	6,844,101	1.35
Nov 05, 2026	0.35	0.35	0.34	0.35	0.35	+2.94%	6,011,330	1.14
Nov 04, 2026	0.35	0.35	0.33	0.34	0.34	0.00%	23,521,301	4.80
Nov 03, 2026	0.33	0.37	0.33	0.34	0.34	+3.03%	24,392,801	5.33
Nov 02, 2026	0.34	0.36	0.33	0.33	0.33	-5.71%	9,803,243	2.21
Oct 30, 2026	0.34	0.37	0.33	0.35	0.35	+6.06%	38,260,360	9.89
Oct 29, 2026	0.34	0.36	0.33	0.33	0.33	-2.94%	14,511,500	3.96
Oct 28, 2026	0.36	0.37	0.34	0.34	0.34	-2.86%	16,635,318	4.80
Oct 27, 2026	0.34	0.38	0.34	0.35	0.35	+6.06%	46,709,600	17.09
Oct 26, 2026	0.35	0.35	0.33	0.33	0.33	-2.94%	3,313,701	1.24
Oct 23, 2026	0.34	0.37	0.33	0.34	0.34	0.00%	0	0.00
Oct 22, 2026	0.35	0.37	0.33	0.34	0.34	+3.03%	42,479,344	21.11
Oct 21, 2026	0.29	0.34	0.29	0.33	0.33	+13.79%	17,847,548	9.91
Oct 20, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	162,501	0.09
Oct 19, 2026	0.30	0.30	0.29	0.30	0.30	0.00%	1,175,180	0.62
Oct 16, 2026	0.30	0.30	0.29	0.30	0.30	0.00%	0	0.00
Oct 15, 2026	0.30	0.30	0.29	0.30	0.30	+3.45%	487,800	0.25
Oct 14, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	153,856	0.07
Oct 13, 2026	0.30	0.30	0.29	0.30	0.30	0.00%	0	0.00
Oct 12, 2026	0.29	0.30	0.29	0.30	0.30	+3.45%	888,601	0.24
Oct 09, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	1,062,200	0.26
Oct 08, 2026	0.30	0.30	0.29	0.30	0.30	0.00%	460,900	0.11
Oct 07, 2026	0.30	0.31	0.29	0.30	0.30	0.00%	983,801	0.24
Oct 06, 2026	0.30	0.31	0.30	0.30	0.30	0.00%	551,701	0.14
Oct 05, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	107,882	0.03
Oct 02, 2026	0.30	0.31	0.30	0.31	0.31	+3.33%	691,874	0.17
Oct 01, 2026	0.30	0.31	0.30	0.30	0.30	0.00%	218,501	0.05
Sep 30, 2026	0.30	0.31	0.30	0.30	0.30	0.00%	1,755,411	0.41
Sep 29, 2026	0.30	0.31	0.30	0.30	0.30	-3.23%	934,515	0.22
Sep 28, 2026	0.31	0.31	0.30	0.31	0.31	0.00%	1,754,744	0.41
Sep 25, 2026	0.32	0.32	0.31	0.31	0.31	0.00%	974,130	0.23
Sep 24, 2026	0.31	0.32	0.31	0.31	0.31	0.00%	226,500	0.05
Sep 23, 2026	0.32	0.32	0.31	0.31	0.31	0.00%	230,301	0.05
Sep 22, 2026	0.32	0.32	0.31	0.31	0.31	-3.13%	765,787	0.17
Sep 21, 2026	0.31	0.32	0.31	0.32	0.32	+3.23%	493,500	0.11
Sep 18, 2026	0.31	0.32	0.31	0.31	0.31	0.00%	351,500	0.08
Sep 17, 2026	0.32	0.32	0.31	0.31	0.31	-3.13%	18,700	0.00
Sep 16, 2026	0.31	0.32	0.31	0.32	0.32	+3.23%	519,510	0.11
Sep 15, 2026	0.31	0.32	0.31	0.31	0.31	0.00%	1,074,831	0.23
Sep 14, 2026	0.31	0.32	0.31	0.31	0.31	-3.13%	1,388,600	0.30
Sep 11, 2026	0.32	0.32	0.31	0.32	0.32	0.00%	5,889,016	1.28
Sep 10, 2026	0.31	0.32	0.31	0.32	0.32	+3.23%	7,102,100	1.57
Sep 09, 2026	0.30	0.32	0.30	0.31	0.31	+3.33%	1,457,733	0.32
Sep 08, 2026	0.32	0.32	0.30	0.30	0.30	-3.23%	2,744,335	0.61
Sep 07, 2026	0.31	0.32	0.31	0.31	0.31	0.00%	2,313,800	0.52
Sep 04, 2026	0.31	0.32	0.30	0.31	0.31	0.00%	4,523,101	1.02
Sep 03, 2026	0.32	0.32	0.31	0.31	0.31	0.00%	532,602	0.12

Ananda Development Public Co. Ltd. historical prices

Ananda Development Public Co. Ltd. (ANAN) Historical Prices

Become an Expert with TipRanks Premium