-->

ANAN 3 ( 0.00 0.00% )

บริษัท อนันดา ดีเวลลอปเม้นท์ จำกัด (มหาชน)
Status : อัพเดท 11 ตุลาคม 2562

ราคาหุ้น “ ANAN “ ย้อนหลัง

แสดง ราคาหุ้น “ ANAN “ ย้อนหลัง
บริษัท อนันดา ดีเวลลอปเม้นท์ จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
11-10-20193.163.183.123.14 0.00 0.004,119,00012,975
10-10-20193.103.203.103.14 0.04 1.294,961,31615,641
09-10-20193.063.103.063.10 0.04 1.31978,9023,007
08-10-20193.063.123.063.06 0.02 0.662,513,6137,728
07-10-20193.083.103.043.04 -0.02 -0.652,194,6106,726
04-10-20193.083.103.063.06 0.00 0.001,400,7114,295
03-10-20193.063.103.063.06 -0.02 -0.65881,2312,715
02-10-20193.103.123.023.08 -0.02 -0.659,391,31028,744
01-10-20193.143.143.103.10 -0.02 -0.641,832,2555,697
30-09-20193.183.203.123.12 -0.08 -2.502,948,4939,272
27-09-20193.243.263.183.20 -0.04 -1.231,419,5224,543
26-09-20193.243.263.203.24 0.02 0.621,391,5594,483
25-09-20193.163.243.163.22 0.04 1.262,654,8008,516
24-09-20193.143.203.123.18 0.06 1.922,012,3006,328
23-09-20193.123.143.103.12 0.00 0.001,885,3855,863
20-09-20193.143.163.103.12 -0.02 -0.642,631,2008,221
19-09-20193.183.243.143.14 -0.04 -1.264,503,35014,211
18-09-20193.283.283.163.18 -0.08 -2.457,506,99923,982
17-09-20193.283.323.223.26 0.00 0.003,088,31810,080
16-09-20193.263.343.263.26 0.00 0.002,669,6168,777
13-09-20193.283.363.263.26 -0.04 -1.213,689,48412,132
12-09-20193.383.423.283.30 -0.08 -2.379,013,72730,021
11-09-20193.463.483.363.38 -0.06 -1.747,196,15424,531
10-09-20193.503.503.423.44 -0.06 -1.712,653,0159,142
09-09-20193.463.503.423.50 0.06 1.748,449,71829,285
06-09-20193.403.443.363.44 0.06 1.788,527,42229,074
05-09-20193.243.383.243.38 0.16 4.9710,127,92833,767
04-09-20193.183.223.163.22 0.02 0.634,911,03515,692
03-09-20193.223.223.163.20 0.02 0.635,680,87618,106
02-09-20193.243.243.163.18 -0.06 -1.853,210,95510,231
30-08-20193.183.243.123.24 0.12 3.856,726,72321,445
29-08-20193.103.183.063.12 0.06 1.967,415,40523,151
28-08-20193.043.102.983.06 0.02 0.665,782,11217,520
27-08-20193.183.203.023.04 -0.16 -5.0020,915,43264,385
26-08-20193.243.243.183.20 -0.08 -2.444,015,55012,872
23-08-20193.323.343.283.28 -0.12 -3.534,584,42115,160
22-08-20193.343.463.343.40 0.08 2.4114,044,42047,614
21-08-20193.323.343.283.32 0.04 1.222,857,6009,450
20-08-20193.303.343.263.28 0.00 0.007,091,82723,352
19-08-20193.263.303.243.28 0.06 1.863,273,69610,697
16-08-20193.203.263.203.22 0.04 1.2610,053,19732,404
15-08-20193.203.243.123.18 -0.02 -0.625,129,50916,337
14-08-20193.223.283.143.20 0.00 0.0011,592,96836,968
13-08-20193.263.283.183.20 -0.08 -2.448,805,89428,366
09-08-20193.403.463.263.28 -0.14 -4.0923,746,65080,303
08-08-20193.463.463.383.42 0.00 0.004,521,81415,461
07-08-20193.423.483.403.42 0.00 0.008,492,00129,140
06-08-20193.403.443.303.42 0.00 0.007,128,40223,992
05-08-20193.483.523.403.42 -0.06 -1.725,078,19317,608
02-08-20193.503.523.443.48 -0.08 -2.259,903,25034,585
01-08-20193.543.623.503.56 -0.02 -0.5610,687,67938,017
31-07-20193.603.623.563.58 -0.02 -0.567,304,70226,247
30-07-20193.763.783.563.60 -0.16 -4.2623,101,44983,994
26-07-20193.803.823.763.76 -0.04 -1.055,309,08220,058
25-07-20193.823.863.803.80 -0.02 -0.525,757,94421,995
24-07-20193.803.883.763.82 0.02 0.5314,139,90154,016
23-07-20193.803.823.783.80 0.00 0.004,375,30016,627
22-07-20193.783.843.763.80 0.00 0.004,241,61116,086
19-07-20193.803.823.763.80 0.02 0.537,333,91127,804
18-07-20193.703.803.703.78 0.08 2.168,224,42230,910
17-07-20193.803.823.703.70 -0.12 -3.1419,620,72673,590
15-07-20193.883.903.803.82 -0.06 -1.5513,737,86252,653
12-07-20193.963.983.883.88 -0.06 -1.5213,134,52951,436
11-07-20194.004.043.923.94 -0.04 -1.0114,187,76756,256
10-07-20193.984.003.963.98 0.02 0.519,570,13838,095
09-07-20194.064.083.963.96 -0.08 -1.9819,310,23977,483
08-07-20194.004.104.004.04 0.04 1.0025,488,559103,554
05-07-20193.984.023.944.00 0.08 2.04414,416,0071,633,576
04-07-20194.044.083.903.92 -0.12 -2.9724,187,96396,426
03-07-20193.844.043.824.04 0.22 5.7644,088,631174,913
02-07-20193.883.903.823.82 -0.06 -1.555,160,84319,806
01-07-20193.863.923.843.88 0.04 1.044,635,60118,029
28-06-20193.903.903.843.84 -0.04 -1.036,147,30123,699
27-06-20193.863.903.863.88 0.00 0.006,848,73926,544
26-06-20193.863.923.863.88 0.04 1.0424,494,43695,448
25-06-20193.783.863.763.84 0.06 1.5922,506,90385,724
24-06-20193.803.823.783.78 -0.02 -0.534,839,20218,390
21-06-20193.843.863.783.80 -0.04 -1.047,196,11527,463
20-06-20193.763.863.763.84 0.08 2.1323,813,70090,798
19-06-20193.743.783.723.76 0.06 1.626,378,85523,920
18-06-20193.783.783.643.70 -0.10 -2.6313,750,73550,963
17-06-20193.783.863.783.80 0.02 0.5311,644,37944,303
14-06-20193.783.803.763.78 0.00 0.004,881,09018,413
13-06-20193.823.843.763.78 -0.04 -1.058,775,88533,346
12-06-20193.863.863.803.82 -0.06 -1.554,569,18317,497
11-06-20193.903.903.843.88 -0.02 -0.5110,862,68842,070
10-06-20193.783.923.763.90 0.16 4.2820,608,15579,330
07-06-20193.723.783.723.74 0.02 0.5422,378,85184,103
06-06-20193.723.743.683.72 0.00 0.0010,843,99240,155
05-06-20193.683.743.663.72 0.08 2.205,957,90622,072
04-06-20193.623.703.623.64 0.00 0.005,678,50620,792
31-05-20193.723.743.643.64 -0.10 -2.679,184,89933,961
30-05-20193.763.763.723.74 -0.02 -0.5316,520,81361,002
29-05-20193.663.823.663.76 0.10 2.7327,103,756101,368
28-05-20193.703.723.663.66 -0.02 -0.542,967,80010,900
27-05-20193.663.703.663.68 0.02 0.552,439,1038,983
24-05-20193.643.683.603.66 0.02 0.553,005,90010,943
23-05-20193.683.763.643.64 -0.04 -1.095,616,83220,751
22-05-20193.643.683.623.68 0.06 1.666,972,20825,653
21-05-20193.683.683.603.62 -0.06 -1.634,644,44016,870
17-05-20193.623.703.623.68 0.08 2.229,523,00034,947
16-05-20193.683.683.543.60 -0.08 -2.177,335,34126,493
15-05-20193.603.723.603.68 0.12 3.3712,129,50044,620
14-05-20193.503.583.503.56 -0.02 -0.563,442,90012,208
13-05-20193.523.603.523.58 0.04 1.134,927,50017,613
10-05-20193.603.603.503.54 -0.08 -2.2113,718,74548,800
09-05-20193.683.683.603.62 -0.06 -1.637,126,18425,936
08-05-20193.703.763.683.68 -0.06 -1.6010,334,75038,372
07-05-20193.863.863.743.74 -0.12 -3.119,100,45134,435
06-05-20193.883.923.863.86 -0.02 -0.526,714,71225,959
03-05-20193.883.923.863.86 -0.02 -0.526,714,71225,959
02-05-20193.943.943.863.88 -0.10 -2.518,709,80733,954
30-04-20194.004.043.983.98 -0.02 -0.508,404,61033,627
29-04-20194.004.023.964.00 0.00 0.003,770,42515,053
26-04-20194.044.063.964.00 -0.04 -0.997,050,95828,215
25-04-20194.064.084.024.04 -0.02 -0.494,739,50119,186
24-04-20194.064.084.044.06 0.02 0.502,991,54312,135
23-04-20194.044.084.024.04 0.00 0.003,694,90014,964
22-04-20194.044.104.024.04 0.00 0.009,223,86237,448
19-04-20194.064.104.044.04 -0.06 -1.466,526,09126,560
18-04-20193.984.103.964.10 0.16 4.0620,420,65382,248
17-04-20193.883.943.863.94 0.08 2.076,786,30726,500
12-04-20193.843.903.823.86 0.02 0.529,656,13637,281
11-04-20193.783.863.743.84 0.04 1.0515,708,17259,915
10-04-20193.703.803.703.80 0.12 3.2623,086,41882,788
09-04-20193.643.703.643.68 0.04 1.102,620,1709,633
05-04-20193.663.703.643.64 -0.02 -0.552,060,9717,552
04-04-20193.723.743.663.66 -0.06 -1.618,826,50131,846
03-04-20193.703.723.683.72 0.04 1.096,594,12524,363
02-04-20193.623.703.623.68 0.08 2.2210,400,40238,178
01-04-20193.623.623.583.60 0.02 0.562,110,4557,598
29-03-20193.563.603.543.58 0.04 1.132,021,7167,225
28-03-20193.563.563.523.54 -0.02 -0.562,535,1068,979
27-03-20193.523.603.523.56 0.04 1.1411,692,01141,694
26-03-20193.543.563.503.52 0.00 0.003,330,90011,763
25-03-20193.583.583.503.52 -0.06 -1.687,951,71925,791
22-03-20193.603.623.583.58 0.00 0.001,569,2495,632
21-03-20193.583.603.583.58 0.02 0.565,016,71317,393
20-03-20193.563.583.563.56 0.02 0.562,582,9169,202
19-03-20193.483.603.483.54 0.06 1.725,804,88120,592
18-03-20193.483.503.463.48 -0.02 -0.572,823,7369,858
15-03-20193.463.503.463.50 0.04 1.163,738,84413,038
14-03-20193.483.503.463.46 -0.02 -0.571,210,4274,209
13-03-20193.483.503.443.48 -0.02 -0.573,727,41112,951
12-03-20193.523.523.463.50 0.02 0.572,630,6479,181
11-03-20193.523.543.483.48 -0.02 -0.572,672,4009,368
08-03-20193.503.563.483.50 0.02 0.573,737,87913,118
07-03-20193.463.503.423.48 0.00 0.004,630,63616,032
06-03-20193.503.563.463.48 -0.02 -0.573,788,23613,275
05-03-20193.503.523.363.50 0.00 0.008,063,60027,818
04-03-20193.563.623.503.50 -0.04 -1.136,982,34324,816
01-03-20193.683.723.543.54 -0.14 -3.808,648,50931,216
28-02-20193.743.783.683.68 -0.06 -1.606,067,40022,604
27-02-20193.803.823.743.74 0.00 0.0016,014,29960,577
26-02-20193.743.803.723.74 0.02 0.546,710,99925,267
25-02-20193.723.763.723.72 0.02 0.547,328,20027,319
22-02-20193.623.703.623.70 0.06 1.654,095,20114,979
21-02-20193.643.643.603.64 0.02 0.555,113,11218,511
20-02-20193.643.663.603.62 0.02 0.561,507,2025,456
18-02-20193.623.643.603.60 0.00 0.001,683,3026,075
15-02-20193.723.723.583.60 -0.10 -2.7013,473,70048,887
14-02-20193.703.743.703.70 0.00 0.004,270,70215,845
13-02-20193.703.723.683.70 0.02 0.545,091,90018,824
12-02-20193.723.723.683.68 0.00 0.003,017,50111,162
11-02-20193.783.783.663.68 -0.08 -2.137,585,92928,178
08-02-20193.703.763.703.76 0.08 2.1712,425,15646,345
07-02-20193.663.723.663.68 0.02 0.555,410,54219,963
06-02-20193.743.743.663.66 0.00 0.009,910,04736,768
05-02-20193.663.683.623.66 0.02 0.552,656,0349,689
04-02-20193.663.683.623.64 0.04 1.115,152,49618,778
01-02-20193.583.623.583.60 0.04 1.126,453,50823,178
31-01-20193.523.603.503.56 0.08 2.3010,510,44037,482
30-01-20193.463.523.463.48 0.02 0.583,437,15211,977
29-01-20193.483.523.463.46 -0.06 -1.705,774,62120,098
28-01-20193.563.583.523.52 0.00 0.004,783,37717,005
25-01-20193.503.583.483.52 0.04 1.156,163,04021,817
24-01-20193.443.543.443.48 0.04 1.1611,544,43040,274
23-01-20193.343.483.343.44 0.12 3.6110,698,24036,627
22-01-20193.243.343.243.32 0.08 2.476,798,05222,402
21-01-20193.183.263.183.24 0.06 1.894,031,95112,972
18-01-20193.223.243.203.20 0.00 0.00937,4253,011

แสดง ราคาหุ้น “ ANAN “ ย้อนหลัง บริษัท อนันดา ดีเวลลอปเม้นท์ จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

group chats
favorites
Jane Smith
Message...
3
more friends
Jane Smith
Message...
3