ANAN 2 ( -0.02 -1.04% )

บริษัท อนันดา ดีเวลลอปเม้นท์ จำกัด (มหาชน)
Status : อัพเดท 14 พฤษภาคม 2564

ราคาหุ้น ANAN ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
14-05-20211.941.961.891.91 -0.02 -1.045,937,88511,397
13-05-20212.002.021.861.93 -0.07 -3.5017,597,86334,232
12-05-20212.082.102.002.00 -0.10 -4.7610,101,12220,509
11-05-20212.122.122.082.10 -0.02 -0.944,811,40710,094
10-05-20212.162.182.102.12 -0.04 -1.8511,184,87223,803
07-05-20212.162.202.142.16 0.00 0.006,565,19314,286
06-05-20212.122.182.102.16 0.04 1.895,002,58810,725
05-05-20212.202.202.102.12 -0.10 -4.5013,388,71728,700
30-04-20212.242.262.202.22 0.00 0.0010,879,01324,284
29-04-20212.162.242.142.22 0.08 3.7414,689,48432,232
28-04-20212.142.162.102.14 0.00 0.008,121,84417,267
27-04-20212.102.202.102.14 0.04 1.906,891,92514,783
26-04-20212.102.142.082.10 -0.02 -0.944,984,43710,487
23-04-20212.202.202.102.12 -0.10 -4.5019,835,61342,502
22-04-20212.222.262.202.22 0.00 0.007,513,15016,726
21-04-20212.282.282.222.22 -0.06 -2.6315,069,76733,712
20-04-20212.362.362.262.28 -0.06 -2.5614,650,18133,564
19-04-20212.322.382.322.34 0.02 0.868,592,66020,103
16-04-20212.382.382.282.32 -0.10 -4.139,641,59422,528
12-04-20212.562.582.422.42 0.00 0.0047,444,088119,027
09-04-20212.322.422.302.42 0.12 5.2212,636,62229,842
08-04-20212.262.342.242.30 0.04 1.777,985,02018,360
07-04-20212.322.322.262.26 -0.08 -3.4215,017,61734,280
06-04-20212.442.462.322.34 -0.10 -4.1016,292,59638,625
05-04-20212.442.462.322.34 -0.10 -4.1016,292,59638,625
02-04-20212.482.482.422.44 -0.02 -0.818,725,48421,451
01-04-20212.402.502.382.46 0.10 4.2425,019,42761,002
31-03-20212.342.422.342.36 0.02 0.8510,449,70925,793
30-03-20212.362.402.322.34 -0.02 -0.856,077,98414,296
29-03-20212.382.422.362.36 -0.02 -0.8410,841,60925,872
26-03-20212.442.502.342.38 -0.06 -2.4611,889,99028,668
25-03-20212.502.502.422.44 0.02 0.8316,599,29940,774
24-03-20212.182.542.162.42 0.24 11.0155,884,369130,925
23-03-20212.182.202.142.18 0.02 0.935,927,41012,835
22-03-20212.162.182.142.16 -0.02 -0.924,585,6019,904
19-03-20212.222.242.122.18 -0.04 -1.8013,420,60029,158
19-03-20212.222.242.122.18 -0.04 -1.8013,420,60029,158
18-03-20212.182.262.162.22 0.04 1.8322,453,76049,911
17-03-20212.182.222.142.18 0.00 0.0010,007,74521,844
16-03-20212.102.222.082.18 0.12 5.8329,863,40264,478
15-03-20212.082.102.062.06 0.00 0.005,155,01210,712
12-03-20212.062.102.022.06 -0.02 -0.9617,925,11936,913
11-03-20212.102.162.082.08 0.00 0.0040,603,19085,723
10-03-20212.002.101.982.08 0.11 5.5844,581,93091,751
09-03-20212.002.021.961.97 -0.02 -1.019,392,93918,697
08-03-20211.982.021.981.99 0.03 1.5313,841,07127,623
05-03-20211.941.981.931.96 0.01 0.516,157,61112,082
04-03-20211.941.971.921.95 0.01 0.526,599,68512,839
03-03-20211.941.981.931.94 0.00 0.004,974,9279,721
02-03-20211.951.961.931.94 -0.01 -0.517,243,25114,101
01-03-20211.811.961.791.95 0.14 7.7316,634,65931,527
25-02-20211.821.841.811.81 0.00 0.005,892,53010,746
24-02-20211.861.881.801.81 -0.08 -4.2310,682,89719,550
23-02-20211.851.911.851.89 0.04 2.164,585,4438,616
22-02-20211.921.941.851.85 -0.08 -4.157,689,68814,509
19-02-20211.941.941.911.93 -0.01 -0.523,463,2006,651
18-02-20211.931.951.931.94 0.00 0.005,697,93611,241
17-02-20211.951.971.931.94 -0.01 -0.517,583,58014,937
16-02-20211.971.981.951.95 -0.03 -1.523,250,0886,385
15-02-20212.002.021.971.98 -0.02 -1.005,353,89210,605
11-02-20211.992.021.972.00 0.01 0.503,773,1697,513
10-02-20211.982.061.981.99 0.02 1.0210,144,43720,473
09-02-20211.982.001.971.97 0.00 0.005,144,40010,215
08-02-20211.972.021.971.97 0.01 0.514,831,1669,602
05-02-20211.981.991.961.96 0.01 0.511,737,4003,420
04-02-20211.972.001.951.95 -0.03 -1.522,545,6085,015
03-02-20211.962.041.941.98 0.04 2.069,259,16418,413
02-02-20211.941.961.931.94 0.02 1.042,459,5574,783
01-02-20211.941.941.891.92 -0.02 -1.032,378,1304,557
29-01-20211.941.951.901.94 0.02 1.043,482,0516,705
28-01-20211.961.991.921.92 -0.08 -4.006,543,95312,755
27-01-20212.062.102.002.00 -0.02 -0.995,605,94611,508
26-01-20211.952.021.952.02 0.07 3.593,211,6866,335
25-01-20212.002.021.921.95 -0.07 -3.479,084,66717,841
22-01-20212.042.062.002.02 -0.04 -1.947,575,23715,312
21-01-20212.062.082.022.06 0.02 0.983,210,5076,570
20-01-20212.082.102.022.04 -0.04 -1.923,948,2708,110
19-01-20212.102.122.062.08 0.02 0.973,954,2568,279
18-01-20212.122.122.002.06 -0.06 -2.8311,034,36222,677
15-01-20212.182.222.102.12 -0.06 -2.7514,443,51930,847
14-01-20212.102.282.102.18 0.12 5.8365,273,077143,449
13-01-20212.002.102.002.06 0.11 5.6428,992,40759,410
12-01-20211.901.961.891.95 0.07 3.726,619,64912,782
11-01-20211.901.931.861.88 -0.04 -2.089,268,20217,540
08-01-20211.941.981.901.92 -0.01 -0.5213,334,32325,852
07-01-20211.951.951.911.93 0.01 0.526,049,43211,676
06-01-20211.901.981.881.92 0.03 1.5910,786,11720,910
05-01-20211.921.921.881.89 0.02 1.074,274,3308,090
04-01-20211.871.881.781.87 -0.03 -1.589,582,95917,685
30-12-20201.971.971.891.90 -0.07 -3.558,807,31416,909
29-12-20202.002.041.951.97 -0.03 -1.505,761,15011,381
28-12-20202.082.082.002.00 -0.06 -2.915,175,21610,575
25-12-20202.042.122.022.06 0.04 1.987,643,30315,767
24-12-20202.002.081.982.02 0.04 2.029,316,34218,837
23-12-20202.002.021.971.98 -0.02 -1.0010,226,55520,359
22-12-20201.992.021.912.00 0.00 0.0013,925,30727,395
21-12-20202.002.122.002.00 -0.20 -9.0938,018,58177,967
18-12-20202.182.242.142.20 0.04 1.8520,443,45444,939
17-12-20202.222.222.162.16 -0.06 -2.7013,362,21529,198
16-12-20202.162.262.162.22 0.08 3.7426,083,37157,865
15-12-20202.102.162.082.14 0.00 0.0017,452,40737,149
14-12-20202.062.242.062.14 0.08 3.8851,243,854110,654
11-12-20201.912.081.912.06 0.19 10.1672,554,630143,654
10-12-20201.912.081.912.06 0.19 10.1672,554,630143,654
09-12-20201.912.081.912.06 0.19 10.1672,554,630143,654
08-12-20201.831.971.831.87 0.06 3.3158,820,442111,917
04-12-20201.701.861.701.81 0.11 6.4749,364,71388,566
03-12-20201.681.731.681.70 0.01 0.592,883,9224,923
02-12-20201.721.731.681.69 -0.01 -0.596,885,21911,684
01-12-20201.731.731.701.70 -0.02 -1.162,417,1634,141
30-11-20201.751.771.701.72 -0.03 -1.718,414,33314,606
27-11-20201.701.781.681.75 0.04 2.3420,875,51436,290
26-11-20201.721.731.691.71 -0.01 -0.587,422,90112,699
25-11-20201.741.761.721.72 -0.02 -1.153,123,3635,424
24-11-20201.751.781.721.74 -0.02 -1.147,064,17812,354
23-11-20201.751.781.751.76 0.02 1.159,395,67316,569
20-11-20201.711.751.711.74 0.02 1.167,021,88812,147
19-11-20201.721.731.691.72 0.01 0.587,685,05413,136
18-11-20201.711.731.701.71 -0.02 -1.166,297,43510,769
17-11-20201.671.761.671.73 0.09 5.4925,570,77944,214
16-11-20201.631.671.621.64 0.02 1.2311,811,39719,478
13-11-20201.611.631.601.62 0.01 0.623,038,8034,923
12-11-20201.621.621.601.61 -0.01 -0.621,976,3003,175
11-11-20201.601.641.581.62 0.05 3.18263,141,339352,755
10-11-20201.531.621.531.57 0.07 4.6723,170,04236,602
09-11-20201.471.531.471.50 0.04 2.745,805,3018,722
06-11-20201.491.501.431.46 -0.02 -1.351,252,6211,833
05-11-20201.421.501.421.48 0.06 4.233,485,2645,144
04-11-20201.421.431.411.42 -0.02 -1.391,246,3181,772
03-11-20201.431.441.391.44 0.01 0.703,973,4585,631
02-11-20201.411.431.411.43 0.01 0.70715,1011,017
30-10-20201.421.441.401.42 0.01 0.711,394,7011,982
29-10-20201.421.431.401.41 -0.02 -1.401,993,8012,823
28-10-20201.401.441.401.43 0.02 1.421,411,6002,015
27-10-20201.431.431.381.41 -0.02 -1.402,553,6693,579
26-10-20201.441.441.411.43 0.02 1.42310,600443
22-10-20201.491.501.411.41 -0.10 -6.625,545,0057,942
21-10-20201.521.531.481.51 0.01 0.671,268,2001,906
20-10-20201.401.561.401.50 0.09 6.383,982,0115,872
19-10-20201.501.501.411.41 -0.11 -7.242,889,4124,187
16-10-20201.521.541.501.52 -0.01 -0.652,263,2723,445
15-10-20201.541.551.521.53 -0.01 -0.653,836,1105,892
14-10-20201.521.551.521.54 0.01 0.653,291,6065,062
12-10-20201.531.551.521.53 0.00 0.003,305,2495,064
09-10-20201.571.571.531.54 -0.01 -0.655,697,9098,846
08-10-20201.531.561.521.55 0.03 1.977,863,76612,174
07-10-20201.431.521.431.52 0.06 4.116,535,9579,665
06-10-20201.361.461.361.46 0.10 7.358,374,24311,879
05-10-20201.341.371.341.36 0.01 0.741,346,6001,831
02-10-20201.331.351.331.35 0.01 0.75896,8001,202
01-10-20201.331.351.331.34 0.01 0.751,572,0002,110
30-09-20201.341.361.331.33 -0.01 -0.752,810,0003,768
29-09-20201.351.361.341.34 -0.01 -0.745,290,3857,123
28-09-20201.321.361.321.35 0.03 2.273,678,6584,940
25-09-20201.351.351.321.32 -0.02 -1.494,097,9635,446
24-09-20201.341.381.341.34 0.00 0.005,862,0407,914
23-09-20201.371.381.341.34 -0.03 -2.195,875,6257,971
22-09-20201.381.391.361.37 -0.02 -1.446,905,9599,488
21-09-20201.411.421.391.39 -0.01 -0.718,517,82911,915
18-09-20201.451.481.401.40 -0.05 -3.4518,983,73327,341
17-09-20201.371.451.361.45 0.09 6.6215,461,79721,966
16-09-20201.381.381.351.36 -0.03 -2.165,008,5746,854
15-09-20201.371.391.371.39 0.01 0.722,519,5053,471
14-09-20201.381.401.371.38 0.00 0.001,755,3002,427
11-09-20201.391.401.381.38 -0.01 -0.722,363,1473,283
10-09-20201.391.401.381.39 0.00 0.001,835,6862,551
09-09-20201.391.401.381.39 -0.01 -0.712,105,2092,921
08-09-20201.441.441.401.40 -0.03 -2.104,144,0255,855
03-09-20201.461.471.431.43 -0.03 -2.053,276,1414,728
02-09-20201.451.461.441.46 0.01 0.69975,6381,414
01-09-20201.471.471.441.45 -0.01 -0.681,004,5121,461
31-08-20201.471.481.461.46 -0.01 -0.68721,6561,061
28-08-20201.461.491.461.47 0.00 0.001,940,4262,863
27-08-20201.461.471.451.47 0.01 0.68794,1001,160
26-08-20201.461.471.451.46 0.01 0.69764,3001,114
25-08-20201.461.461.451.45 0.00 0.001,209,3811,757
24-08-20201.441.451.431.45 0.01 0.691,274,9001,841
21-08-20201.481.481.441.44 -0.03 -2.042,102,9563,044
20-08-20201.451.471.451.47 0.01 0.682,910,4004,251
19-08-20201.471.491.461.46 -0.02 -1.351,280,0451,890
18-08-20201.461.491.461.48 0.02 1.371,661,8772,449

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

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