Aberdeen New Thai Inv Trust (ANW) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Aberdeen New Thai Inv Trust

Date Open High Low Close* Volume
28/01/2021 448.00p 448.00p 444.00p 444.00p 17414
27/01/2021 442.00p 454.00p 442.00p 444.00p 19465
26/01/2021 454.00p 454.00p 448.00p 448.00p 35153
25/01/2021 440.00p 458.13p 440.00p 457.00p 33756
22/01/2021 462.00p 462.00p 448.96p 455.00p 20160
21/01/2021 462.00p 459.14p 444.76p 453.00p 6724
20/01/2021 462.00p 462.00p 447.84p 452.00p 1463
19/01/2021 450.00p 460.00p 442.00p 450.00p 55322
18/01/2021 462.00p 462.00p 442.00p 445.00p 60003
15/01/2021 454.00p 460.00p 442.00p 454.00p 15936
14/01/2021 470.00p 470.00p 452.00p 454.00p 2557
13/01/2021 468.00p 468.00p 452.22p 456.00p 13674
12/01/2021 454.00p 454.00p 445.53p 454.00p 30857
11/01/2021 470.00p 470.00p 455.00p 462.00p 6231
08/01/2021 470.00p 470.00p 456.46p 462.00p 53652
07/01/2021 470.00p 476.40p 462.13p 464.00p 2086
06/01/2021 488.00p 488.00p 470.20p 475.00p 4221
05/01/2021 474.00p 482.96p 470.00p 479.00p 1727
04/01/2021 488.00p 488.00p 471.92p 479.00p 6261
31/12/2020 480.00p 482.00p 476.00p 476.00p 1051
30/12/2020 480.00p 480.00p 470.25p 475.00p 7779
29/12/2020 482.00p 482.00p 470.00p 472.00p 29116
28/12/2020 482.00p 482.00p 470.03p 476.00p 1340
24/12/2020 482.00p 482.00p 470.03p 476.00p 1340
23/12/2020 470.00p 480.00p 470.00p 470.00p 751
22/12/2020 470.00p 470.00p 465.00p 465.00p 1905
21/12/2020 462.00p 468.17p 456.46p 467.00p 12112
18/12/2020 468.00p 479.77p 466.68p 472.00p 2670
17/12/2020 480.00p 480.00p 473.00p 473.00p 116
16/12/2020 470.00p 480.00p 470.00p 471.00p 6149
15/12/2020 482.00p 479.55p 472.60p 475.00p 522
14/12/2020 482.00p 482.00p 470.00p 476.00p 5560
11/12/2020 474.00p 480.00p 478.00p 478.00p 2848
10/12/2020 474.00p 477.84p 469.07p 476.00p 9452
09/12/2020 478.00p 478.00p 466.00p 473.00p 21981
08/12/2020 478.00p 478.00p 462.00p 473.00p 3149
07/12/2020 478.00p 478.00p 462.00p 473.00p 7470
04/12/2020 468.00p 478.00p 467.79p 470.00p 4913
03/12/2020 478.00p 478.00p 467.76p 469.00p 7012
02/12/2020 470.00p 470.00p 461.00p 461.00p 736
01/12/2020 470.00p 470.00p 455.00p 460.00p 5186
30/11/2020 470.00p 470.00p 458.00p 460.00p 5030
27/11/2020 470.00p 470.00p 458.48p 470.00p 25777
26/11/2020 448.00p 467.60p 458.00p 463.00p 4190
25/11/2020 448.00p 464.00p 448.00p 461.00p 9061
24/11/2020 432.00p 450.00p 432.00p 450.00p 6423
23/11/2020 432.00p 448.00p 435.00p 435.00p 7259
20/11/2020 432.00p 446.08p 436.00p 440.00p 706
19/11/2020 432.00p 447.12p 432.00p 432.00p 2176
18/11/2020 440.00p 447.54p 437.24p 440.00p 3515
17/11/2020 450.00p 450.00p 436.00p 440.00p 9411
16/11/2020 450.00p 450.00p 436.03p 442.00p 19251
13/11/2020 450.00p 450.00p 441.00p 441.00p 877
12/11/2020 448.00p 448.00p 434.00p 440.00p 23282
10/11/2020 400.00p 423.24p 410.00p 416.00p 8900
09/11/2020 400.00p 414.16p 377.76p 406.00p 10494
06/11/2020 382.00p 389.00p 370.04p 389.00p 3356
05/11/2020 376.00p 390.00p 372.25p 384.00p 10604
04/11/2020 376.00p 388.05p 372.20p 384.00p 3155
03/11/2020 376.00p 390.00p 373.00p 375.00p 690
02/11/2020 376.00p 380.00p 370.00p 377.00p 17490
30/10/2020 372.00p 382.00p 370.00p 373.00p 11529
29/10/2020 372.00p 379.50p 372.00p 375.00p 29278
28/10/2020 382.00p 382.00p 375.00p 379.00p 19263
27/10/2020 402.00p 402.00p 388.00p 388.00p 12956
26/10/2020 404.00p 412.00p 402.10p 407.00p 1246
23/10/2020 404.00p 406.00p 402.00p 406.00p 7847
22/10/2020 404.00p 414.00p 398.00p 408.00p 18525
21/10/2020 404.00p 408.00p 403.84p 408.00p 6338
20/10/2020 404.00p 407.00p 402.00p 407.00p 3540
19/10/2020 410.00p 409.20p 405.32p 406.00p 3450
16/10/2020 410.00p 412.00p 410.00p 410.00p 2420
15/10/2020 420.00p 420.00p 411.10p 412.00p 1963
14/10/2020 414.00p 422.00p 410.00p 411.00p 5389
13/10/2020 412.00p 422.00p 412.00p 415.00p 4650
12/10/2020 410.00p 426.00p 412.00p 421.00p 23102
09/10/2020 410.00p 418.00p 408.00p 418.00p 338
08/10/2020 410.00p 423.40p 410.57p 418.00p 296
07/10/2020 410.00p 426.00p 410.00p 417.00p 1993
06/10/2020 430.00p 410.00p 408.00p 408.00p 5812
05/10/2020 430.00p 428.00p 417.00p 417.00p 1290
02/10/2020 430.00p 418.00p 408.00p 418.00p 3067
01/10/2020 430.00p 430.00p 408.94p 419.00p 1673
30/09/2020 412.00p 412.00p 404.00p 404.00p 754
29/09/2020 416.00p 434.00p 416.00p 416.00p 3590
28/09/2020 418.00p 418.00p 416.00p 418.00p 564
25/09/2020 420.00p 430.00p 414.00p 414.00p 1645
24/09/2020 420.00p 423.95p 413.04p 414.00p 5384
23/09/2020 434.00p 434.00p 414.00p 418.00p 6551
22/09/2020 410.00p 430.00p 416.00p 416.00p 2125
21/09/2020 410.00p 427.95p 410.00p 414.00p 6764
18/09/2020 414.00p 427.96p 415.00p 417.00p 3525
17/09/2020 414.00p 423.61p 408.00p 415.00p 3591
16/09/2020 414.00p 429.09p 412.00p 417.00p 9291
15/09/2020 414.00p 430.00p 414.00p 417.00p 3998
14/09/2020 416.00p 430.62p 408.00p 419.00p 1020
11/09/2020 416.00p 416.00p 413.00p 413.00p 478
10/09/2020 416.00p 416.00p 413.00p 413.00p 2339
09/09/2020 416.00p 416.00p 412.00p 415.00p 22656
08/09/2020 408.00p 412.00p 408.00p 412.00p 909
07/09/2020 416.00p 416.00p 408.00p 412.00p 20707
04/09/2020 416.00p 414.70p 411.00p 411.00p 5
03/09/2020 416.00p 416.00p 408.00p 410.00p 37073
02/09/2020 414.00p 430.50p 410.20p 412.00p 923
01/09/2020 414.00p 430.50p 408.00p 412.00p 7122
31/08/2020 414.00p 419.00p 408.00p 419.00p 4747
28/08/2020 414.00p 419.00p 408.00p 419.00p 4747
27/08/2020 420.00p 432.25p 412.00p 412.00p 14514
26/08/2020 426.00p 431.40p 419.00p 419.00p 2780
25/08/2020 426.00p 434.00p 408.00p 417.00p 2345
24/08/2020 426.00p 434.00p 413.00p 413.00p 2183
21/08/2020 426.00p 412.00p 412.00p 412.00p 0
20/08/2020 426.00p 434.00p 406.26p 412.00p 1180
19/08/2020 426.00p 430.50p 412.00p 412.00p 1198
18/08/2020 426.00p 430.00p 408.81p 412.00p 24095
17/08/2020 408.00p 420.00p 411.84p 420.00p 3248
14/08/2020 408.00p 426.00p 408.00p 426.00p 6399
13/08/2020 414.00p 419.00p 408.96p 419.00p 17974
12/08/2020 410.00p 421.50p 413.00p 420.00p 7461
11/08/2020 410.00p 427.00p 408.00p 420.00p 7169
10/08/2020 402.00p 430.00p 426.00p 426.00p 1019
07/08/2020 402.00p 426.00p 402.00p 426.00p 4980
06/08/2020 412.00p 420.94p 412.00p 416.00p 9733
05/08/2020 414.00p 419.00p 404.40p 415.00p 9467
04/08/2020 414.00p 422.00p 414.00p 422.00p 5265
03/08/2020 414.00p 426.00p 404.00p 414.00p 8026
31/07/2020 412.00p 420.00p 414.00p 420.00p 1000
30/07/2020 412.00p 422.00p 412.00p 422.00p 631
29/07/2020 432.00p 444.00p 432.56p 438.00p 217
28/07/2020 432.00p 441.00p 420.42p 431.00p 6784
27/07/2020 436.00p 464.00p 434.00p 449.00p 2749
24/07/2020 446.00p 450.00p 446.50p 450.00p 222
23/07/2020 446.00p 457.64p 444.88p 455.00p 4499
22/07/2020 466.00p 468.00p 452.00p 452.00p 2130
21/07/2020 472.00p 474.88p 471.00p 471.00p 488
20/07/2020 460.00p 472.00p 456.00p 472.00p 710
17/07/2020 460.00p 488.00p 472.00p 472.00p 530
16/07/2020 460.00p 462.00p 456.00p 456.00p 11758
15/07/2020 444.00p 481.24p 475.00p 475.00p 493
14/07/2020 444.00p 484.00p 452.96p 468.00p 158
13/07/2020 444.00p 480.00p 452.32p 468.00p 2758
10/07/2020 444.00p 480.00p 466.00p 466.00p 383
09/07/2020 444.00p 475.84p 470.00p 470.00p 18
08/07/2020 444.00p 467.00p 452.00p 467.00p 591
07/07/2020 444.00p 475.84p 468.00p 468.00p 105
06/07/2020 444.00p 484.00p 469.00p 469.00p 525
03/07/2020 444.00p 463.00p 452.00p 463.00p 11539
02/07/2020 444.00p 464.00p 459.00p 459.00p 160
01/07/2020 444.00p 464.00p 432.96p 456.00p 1653
30/06/2020 444.00p 461.00p 456.00p 456.00p 813
29/06/2020 444.00p 460.00p 444.00p 455.00p 69924
26/06/2020 438.00p 460.00p 438.00p 447.00p 2789
25/06/2020 436.00p 458.00p 436.00p 449.00p 6468
24/06/2020 446.00p 459.00p 454.00p 454.00p 0
23/06/2020 446.00p 468.00p 459.00p 459.00p 1866
22/06/2020 446.00p 462.00p 446.00p 458.00p 5032
19/06/2020 432.00p 464.00p 432.00p 463.00p 2946
18/06/2020 466.00p 466.00p 451.54p 458.00p 7037
17/06/2020 458.00p 466.00p 432.00p 456.00p 4086
16/06/2020 446.00p 466.00p 438.00p 460.00p 46406
15/06/2020 448.00p 451.50p 440.00p 451.00p 7204
12/06/2020 458.00p 458.00p 446.12p 458.00p 5349
11/06/2020 444.00p 454.00p 444.00p 454.00p 2676
10/06/2020 458.00p 461.00p 458.00p 461.00p 1447
09/06/2020 462.00p 452.00p 442.00p 452.00p 2260
08/06/2020 462.00p 462.00p 460.00p 460.00p 3791
05/06/2020 450.00p 462.00p 438.00p 461.00p 14564
04/06/2020 440.00p 454.00p 438.00p 447.00p 58459
03/06/2020 430.00p 444.00p 430.00p 444.00p 12232
02/06/2020 424.00p 444.00p 424.00p 424.00p 8269
01/06/2020 432.00p 444.00p 422.00p 435.00p 7788
29/05/2020 432.00p 440.00p 418.42p 428.00p 10090
28/05/2020 428.00p 433.00p 422.00p 433.00p 13238
27/05/2020 420.00p 436.00p 420.00p 436.00p 40437
26/05/2020 434.00p 436.56p 422.42p 432.00p 2889
25/05/2020 432.00p 430.00p 408.00p 429.00p 8563
22/05/2020 432.00p 430.00p 408.00p 429.00p 8563
21/05/2020 432.00p 440.00p 436.55p 438.00p 3742
20/05/2020 432.00p 435.14p 426.42p 432.00p 2274
19/05/2020 426.00p 440.00p 411.90p 431.00p 2438
18/05/2020 426.00p 426.00p 401.22p 418.00p 14171
15/05/2020 414.00p 414.00p 406.20p 413.00p 8541
14/05/2020 410.00p 428.00p 406.69p 412.00p 1806
13/05/2020 418.00p 419.00p 408.00p 419.00p 3266
12/05/2020 418.00p 418.00p 410.20p 418.00p 6029
11/05/2020 412.00p 421.70p 410.00p 419.00p 3750
08/05/2020 432.00p 432.14p 414.00p 414.00p 3747
07/05/2020 432.00p 432.14p 414.00p 414.00p 3747
06/05/2020 448.00p 433.00p 429.10p 433.00p 3
05/05/2020 448.00p 434.00p 420.00p 434.00p 3042
04/05/2020 448.00p 448.00p 414.00p 429.00p 2819
01/05/2020 420.00p 432.00p 414.00p 424.00p 3902
30/04/2020 420.00p 424.00p 414.00p 424.00p 330
29/04/2020 420.00p 421.00p 414.80p 421.00p 740
28/04/2020 410.00p 415.00p 408.14p 415.00p 4093
27/04/2020 412.00p 422.00p 412.00p 418.00p 1477
24/04/2020 412.00p 416.00p 408.00p 416.00p 6769
23/04/2020 402.00p 423.00p 402.00p 423.00p 2760
22/04/2020 406.00p 422.00p 406.00p 419.00p 4893
21/04/2020 408.00p 414.80p 398.00p 410.00p 2458

*Close Price adjusted for both dividends and splits