ANAN 1 ( 0.02 1.39% )

บริษัท อนันดา ดีเวลลอปเม้นท์ จำกัด (มหาชน)
Status : อัพเดท 26 พฤษภาคม 2563

ราคาหุ้น “ ANAN “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
26-05-20201.481.501.451.46 0.02 1.3918,264,51426,929
25-05-20201.381.471.381.44 0.04 2.8627,860,70039,869
22-05-20201.411.411.381.40 -0.01 -0.713,651,7015,088
21-05-20201.431.451.411.41 -0.01 -0.705,484,6017,864
20-05-20201.411.431.391.42 0.02 1.4310,148,78614,311
19-05-20201.421.441.401.40 0.00 0.009,229,64413,033
18-05-20201.441.461.391.40 -0.06 -4.1119,728,86527,914
15-05-20201.521.521.431.46 -0.07 -4.5812,307,37018,007
14-05-20201.561.571.531.53 -0.03 -1.923,087,1004,767
13-05-20201.581.611.561.56 -0.04 -2.504,977,5817,843
12-05-20201.601.611.581.60 0.00 0.002,531,8594,030
11-05-20201.561.601.551.60 0.03 1.912,080,2103,300
08-05-20201.591.611.571.57 -0.01 -0.634,149,4216,594
07-05-20201.661.681.581.58 -0.07 -4.248,865,36314,369
05-05-20201.651.701.631.65 0.00 0.0016,369,60627,299
30-04-20201.561.651.561.65 0.10 6.457,560,31612,142
29-04-20201.511.551.511.55 0.04 2.652,595,8694,000
28-04-20201.521.541.501.51 0.00 0.002,400,8763,642
27-04-20201.551.551.511.51 -0.01 -0.662,367,2583,600
24-04-20201.481.561.481.52 0.04 2.7025,864,04539,553
23-04-20201.471.501.471.48 0.00 0.001,637,9092,426
22-04-20201.481.491.451.48 -0.01 -0.672,828,1254,145
21-04-20201.501.501.471.49 -0.01 -0.671,727,5202,562
20-04-20201.491.531.451.50 0.03 2.045,533,7988,270
17-04-20201.491.511.461.47 0.00 0.002,234,7043,313
16-04-20201.501.521.441.47 -0.06 -3.924,004,5015,935
15-04-20201.471.561.431.53 0.05 3.3811,606,66517,651
14-04-20201.401.481.401.48 0.10 7.257,192,10210,353
13-04-20201.391.401.381.38 0.00 0.003,609,6475,010
10-04-20201.351.401.331.38 0.03 2.224,215,3825,754
09-04-20201.361.441.331.35 0.01 0.7513,461,61818,785
08-04-20201.291.361.271.34 0.05 3.888,384,70811,069
07-04-20201.221.311.221.29 0.10 8.4014,623,90018,529
03-04-20201.191.201.171.19 0.00 0.002,923,9243,462
02-04-20201.191.201.161.19 0.01 0.853,253,6003,837
01-04-20201.191.241.181.18 0.00 0.004,774,7055,715
31-03-20201.171.211.171.18 0.01 0.853,276,9823,896
30-03-20201.191.191.161.17 -0.01 -0.851,548,2031,814
27-03-20201.181.241.171.18 0.02 1.722,917,2873,512
26-03-20201.151.181.141.16 0.01 0.872,997,3013,489
25-03-20201.161.181.151.15 0.01 0.886,734,0327,828
24-03-20201.171.171.131.14 -0.01 -0.872,211,4002,512
23-03-20201.171.201.141.15 -0.08 -6.503,164,6183,677
20-03-20201.151.271.151.23 0.08 6.965,419,4076,584
19-03-20201.131.161.111.15 0.00 0.001,700,8221,921
18-03-20201.181.201.141.15 0.00 0.0023,250,54626,404
17-03-20201.131.181.111.15 0.00 0.005,448,5376,225
16-03-20201.221.281.151.15 -0.09 -7.267,666,8859,235
13-03-20201.111.351.081.24 -0.06 -4.6217,373,01020,668
12-03-20201.531.531.281.30 -0.26 -16.6710,124,70113,763
11-03-20201.571.611.551.56 -0.06 -3.7014,164,12623,577
10-03-20201.611.651.601.62 -0.06 -3.573,629,6355,887
09-03-20201.631.701.571.68 -0.02 -1.188,049,68313,140
06-03-20201.741.741.681.70 -0.07 -3.954,116,0047,019
05-03-20201.681.801.681.77 0.10 5.998,259,31914,481
04-03-20201.551.671.551.67 0.07 4.384,407,6057,120
03-03-20201.481.601.471.60 0.14 9.598,416,70012,968
02-03-20201.531.541.391.46 -0.08 -5.1943,195,34161,472
28-02-20201.701.741.531.54 -0.26 -14.4434,904,78054,555
27-02-20201.801.801.781.80 0.00 0.007,393,98213,222
26-02-20201.941.941.781.80 -0.15 -7.6915,850,72729,066
25-02-20201.961.971.921.95 -0.03 -1.524,493,7008,722
24-02-20202.082.081.981.98 -0.12 -5.716,462,83312,998
21-02-20202.082.122.062.10 0.00 0.001,713,1973,576
20-02-20202.122.122.082.10 -0.02 -0.941,782,1093,740
19-02-20202.162.182.102.12 -0.02 -0.931,725,6023,689
18-02-20202.182.182.122.14 -0.04 -1.831,501,3733,216
17-02-20202.162.202.142.18 0.02 0.932,443,5005,326
14-02-20202.122.182.122.16 0.02 0.938,489,80018,328
13-02-20202.182.202.122.14 -0.04 -1.832,867,5366,144
12-02-20202.202.222.162.18 -0.02 -0.913,485,5357,618
11-02-20202.262.282.182.20 -0.06 -2.651,657,9703,675
07-02-20202.262.282.242.26 0.02 0.891,169,2982,634
06-02-20202.302.322.242.24 0.00 0.003,723,8578,465
05-02-20202.062.642.042.24 0.20 9.804,881,50010,623
04-02-20202.042.062.042.04 0.02 0.991,746,3723,573
03-02-20202.062.082.022.02 -0.04 -1.947,642,84615,581
31-01-20202.122.142.062.06 -0.06 -2.832,706,7015,655
30-01-20202.062.122.042.12 0.08 3.926,418,10013,216
29-01-20202.082.122.042.04 0.00 0.009,606,40019,767
28-01-20202.042.102.002.04 -0.06 -2.8614,230,10029,143
27-01-20202.162.182.102.10 -0.10 -4.555,518,81011,673
24-01-20202.222.242.202.20 -0.02 -0.9027,755,60061,096
23-01-20202.282.282.222.22 -0.06 -2.636,687,88615,193
22-01-20202.402.422.202.28 -0.12 -5.008,660,13219,787
21-01-20202.482.502.402.40 -0.08 -3.234,156,00310,075
20-01-20202.522.542.482.48 -0.02 -0.803,642,6389,129
17-01-20202.482.562.482.50 0.02 0.814,299,75910,807
16-01-20202.482.522.482.48 0.00 0.001,203,7232,999
15-01-20202.502.522.462.48 -0.02 -0.802,579,3606,375
14-01-20202.542.582.482.50 -0.02 -0.796,271,05315,834
13-01-20202.522.542.502.52 0.02 0.805,323,26013,415
10-01-20202.502.522.482.50 0.04 1.631,903,4014,761
09-01-20202.482.542.442.46 0.04 1.654,899,17612,139
08-01-20202.502.502.422.42 -0.14 -5.474,331,15210,625
07-01-20202.482.562.482.56 0.08 3.232,429,8166,151
06-01-20202.642.642.482.48 -0.16 -6.063,729,9679,439
03-01-20202.682.702.622.64 -0.06 -2.225,181,39113,785
02-01-20202.622.722.622.70 0.08 3.056,250,37616,717
30-12-20192.642.642.602.62 -0.02 -0.762,086,5265,461
27-12-20192.562.642.522.64 0.08 3.124,017,60110,437
26-12-20192.422.582.422.56 0.14 5.797,358,91818,600
25-12-20192.422.462.382.42 0.00 0.002,964,1747,179
24-12-20192.422.422.382.42 0.00 0.001,769,5754,254
23-12-20192.502.502.422.42 -0.06 -2.423,398,4108,381
20-12-20192.482.502.462.48 0.00 0.001,795,4484,450
19-12-20192.522.522.462.48 -0.04 -1.595,862,41814,624
18-12-20192.542.562.502.52 0.00 0.002,820,2737,126
17-12-20192.562.562.502.52 -0.04 -1.562,885,2847,264
16-12-20192.642.642.482.56 -0.08 -3.0311,310,42828,616
13-12-20192.662.682.602.64 0.02 0.766,535,11617,274
12-12-20192.662.682.602.62 -0.06 -2.248,032,46621,726
11-12-20192.762.782.662.68 -0.12 -4.294,708,48912,712
10-12-20192.802.822.742.80 0.00 0.002,187,7266,079
09-12-20192.802.822.742.80 0.00 0.002,187,7266,079
06-12-20192.842.882.802.80 -0.06 -2.101,787,6795,056
05-12-20192.842.882.822.86 -0.02 -0.69875,9842,496
04-12-20192.842.882.822.86 -0.02 -0.69875,9842,496
03-12-20192.862.902.842.88 0.00 0.00927,7802,666
02-12-20192.882.902.842.88 -0.04 -1.371,994,5035,714
29-11-20192.862.922.862.92 0.04 1.391,646,4054,758
28-11-20192.922.922.882.88 -0.04 -1.371,100,3003,173
27-11-20192.962.962.902.92 -0.02 -0.68718,1442,101
26-11-20192.902.942.882.94 0.10 3.525,279,11215,407
25-11-20192.822.862.822.84 0.04 1.431,102,9463,133
22-11-20192.862.862.762.80 -0.06 -2.1042,102,542121,005
21-11-20192.862.882.842.86 -0.02 -0.691,146,8013,270
20-11-20192.882.922.862.88 0.00 0.001,994,6095,732
19-11-20192.922.922.882.88 -0.04 -1.37965,7242,783
18-11-20192.862.922.862.92 0.02 0.692,455,1357,099
15-11-20192.842.902.762.90 0.06 2.113,975,24411,297
14-11-20192.802.862.802.84 0.00 0.002,108,6325,978
13-11-20192.842.862.802.84 0.00 0.002,576,0767,293
12-11-20192.922.942.822.84 -0.08 -2.743,101,1298,893
11-11-20192.943.002.902.92 -0.06 -2.012,172,7176,366
08-11-20192.983.002.942.98 0.02 0.682,941,7538,714
07-11-20192.963.002.942.96 0.04 1.374,768,25714,094
06-11-20192.883.002.862.92 0.06 2.108,656,94425,399
05-11-20192.942.942.822.86 0.00 0.003,054,3208,708
04-11-20192.782.862.742.86 0.10 3.624,905,58213,750
01-11-20192.902.902.742.76 -0.14 -4.8315,572,02143,442
31-10-20193.003.022.882.90 -0.10 -3.3314,385,94942,359
30-10-20193.023.022.963.00 -0.02 -0.665,167,40515,426
29-10-20193.003.043.003.02 0.02 0.672,919,1078,784
28-10-20193.003.022.963.00 -0.02 -0.6610,987,65232,737
25-10-20193.083.083.003.02 -0.06 -1.953,675,41111,151
24-10-20193.123.143.063.08 -0.02 -0.652,872,7068,884
23-10-20193.063.103.043.10 0.04 1.311,394,1024,280
22-10-20193.063.103.043.10 0.04 1.311,394,1024,280
21-10-20193.063.083.023.06 0.00 0.002,571,2017,839
18-10-20193.043.063.023.06 0.00 0.007,081,46821,598
17-10-20193.023.063.003.06 0.04 1.323,031,8139,208
16-10-20193.143.163.003.02 -0.12 -3.8218,805,35957,478
15-10-20193.143.163.123.14 0.00 0.001,665,0285,214
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

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

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