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
20/04/2020 430.00p 427.40p 418.00p 418.00p 465
17/04/2020 430.00p 439.72p 412.00p 425.00p 2950
16/04/2020 430.00p 430.00p 406.48p 415.00p 173
15/04/2020 430.00p 430.00p 405.84p 413.00p 1523
14/04/2020 418.00p 424.00p 390.00p 413.00p 9244
09/04/2020 406.00p 406.00p 380.00p 393.00p 8958
08/04/2020 398.00p 398.00p 384.00p 384.00p 831
07/04/2020 398.00p 398.00p 377.74p 398.00p 4201
06/04/2020 348.00p 367.82p 336.00p 364.00p 11096
03/04/2020 330.00p 348.00p 330.00p 341.00p 10080
02/04/2020 330.00p 330.12p 324.00p 325.00p 13246
01/04/2020 342.00p 342.00p 336.00p 336.00p 2797
31/03/2020 346.00p 357.68p 342.00p 349.00p 12314
30/03/2020 340.00p 347.00p 340.00p 347.00p 4755
27/03/2020 368.00p 369.78p 348.17p 356.00p 1566
26/03/2020 370.00p 370.00p 344.00p 357.00p 928
25/03/2020 342.00p 361.74p 348.00p 348.00p 878
24/03/2020 342.00p 347.74p 322.00p 335.00p 4457
23/03/2020 334.00p 343.00p 324.00p 329.00p 11643
20/03/2020 338.00p 367.70p 336.00p 352.00p 74828
19/03/2020 334.00p 348.00p 333.22p 341.00p 22483
18/03/2020 370.00p 355.81p 332.00p 339.00p 10832
17/03/2020 370.00p 370.00p 332.22p 343.00p 9386
16/03/2020 384.00p 405.93p 356.00p 368.00p 9530
13/03/2020 416.00p 450.00p 378.22p 415.00p 13243
12/03/2020 370.00p 390.00p 360.34p 375.00p 20771
11/03/2020 418.00p 428.00p 413.40p 419.00p 9849
10/03/2020 418.00p 428.54p 415.90p 419.00p 13015
09/03/2020 418.00p 433.78p 396.00p 402.00p 47436
06/03/2020 442.00p 450.00p 440.00p 450.00p 10961
05/03/2020 458.00p 471.00p 452.00p 456.00p 8603
04/03/2020 462.00p 470.00p 458.46p 470.00p 4146
03/03/2020 456.00p 469.00p 438.00p 465.00p 21705
02/03/2020 438.00p 447.00p 428.00p 447.00p 34972
28/02/2020 438.00p 438.00p 418.00p 434.00p 21079
27/02/2020 438.00p 454.15p 437.81p 451.00p 29354
26/02/2020 458.00p 475.80p 440.95p 456.00p 12774
25/02/2020 462.00p 478.20p 462.00p 476.00p 22466
24/02/2020 488.00p 497.92p 468.00p 472.00p 25229
21/02/2020 496.00p 503.83p 494.00p 496.00p 7788
20/02/2020 500.00p 513.05p 498.00p 498.00p 6524
19/02/2020 505.00p 514.00p 500.00p 510.00p 8066
18/02/2020 505.00p 510.00p 496.50p 507.50p 27205
17/02/2020 500.00p 515.00p 500.00p 510.00p 4491
14/02/2020 505.00p 510.00p 505.00p 510.00p 2967
13/02/2020 520.00p 520.00p 505.00p 510.00p 2655
12/02/2020 520.00p 520.00p 515.00p 515.00p 2756
11/02/2020 515.00p 518.50p 510.00p 512.50p 2154
10/02/2020 510.00p 524.00p 510.00p 512.50p 14159
07/02/2020 510.00p 520.00p 510.00p 517.50p 8442
06/02/2020 520.00p 524.00p 511.00p 520.00p 2763
05/02/2020 520.00p 524.48p 502.00p 522.50p 5924
04/02/2020 515.00p 520.00p 496.00p 515.00p 9468
03/02/2020 500.00p 514.90p 492.00p 507.50p 4251
31/01/2020 505.00p 513.40p 500.00p 502.50p 8111
30/01/2020 505.00p 521.80p 500.00p 512.50p 15776
29/01/2020 515.00p 528.75p 510.00p 517.50p 6339
28/01/2020 515.00p 529.25p 507.50p 522.50p 8706
27/01/2020 525.00p 536.80p 515.00p 522.50p 6603
24/01/2020 540.00p 540.00p 530.00p 537.50p 2031
23/01/2020 540.00p 545.00p 540.00p 542.50p 15284
22/01/2020 535.00p 555.00p 535.00p 547.50p 10280
21/01/2020 540.00p 553.00p 536.04p 545.00p 13382
20/01/2020 555.00p 555.00p 540.78p 547.50p 5863
17/01/2020 555.00p 555.00p 540.78p 547.50p 1619
16/01/2020 540.00p 555.00p 540.78p 547.50p 839
15/01/2020 540.00p 552.60p 540.78p 545.00p 2643
14/01/2020 540.00p 549.75p 540.78p 547.50p 3989
13/01/2020 540.00p 550.00p 535.00p 550.00p 1452
10/01/2020 540.00p 545.47p 535.78p 545.00p 4656
09/01/2020 540.00p 550.47p 535.00p 547.50p 15365
08/01/2020 540.00p 545.00p 540.00p 540.00p 5757
07/01/2020 545.00p 550.00p 540.00p 545.00p 11924
06/01/2020 545.00p 553.00p 543.43p 547.50p 5835
03/01/2020 550.00p 557.50p 550.00p 555.00p 3344
02/01/2020 550.00p 556.25p 545.00p 555.00p 8927
31/12/2019 550.00p 552.50p 547.50p 547.50p 358
30/12/2019 550.00p 552.50p 545.00p 550.00p 8792
27/12/2019 560.00p 565.00p 550.00p 552.50p 1767
24/12/2019 560.00p 557.50p 555.00p 555.00p 3332
23/12/2019 560.00p 560.00p 553.30p 555.00p 9452
20/12/2019 545.00p 551.60p 540.00p 550.00p 6885
19/12/2019 540.00p 550.00p 535.30p 545.00p 24296
18/12/2019 540.00p 550.00p 540.00p 540.00p 5692
17/12/2019 530.00p 536.00p 530.00p 535.00p 3411
16/12/2019 525.00p 535.00p 520.00p 530.00p 8218
13/12/2019 540.00p 540.00p 520.00p 532.50p 119889
12/12/2019 525.00p 540.00p 525.00p 540.00p 35424
11/12/2019 535.00p 541.00p 535.00p 537.50p 3003
10/12/2019 535.00p 544.00p 535.00p 537.50p 4791
09/12/2019 550.00p 551.92p 540.00p 545.00p 10579
06/12/2019 550.00p 557.50p 550.55p 557.50p 3134
05/12/2019 550.00p 566.00p 550.00p 560.00p 2187
04/12/2019 565.00p 562.50p 560.00p 560.00p 0
03/12/2019 565.00p 562.50p 561.47p 562.50p 873
02/12/2019 565.00p 580.00p 565.20p 570.00p 1076
29/11/2019 565.00p 580.00p 565.00p 570.00p 1910
28/11/2019 585.00p 578.00p 567.50p 567.50p 231
27/11/2019 585.00p 575.00p 565.57p 575.00p 6736
26/11/2019 585.00p 585.00p 570.00p 575.00p 5239
25/11/2019 585.00p 585.00p 577.50p 577.50p 20276
22/11/2019 585.00p 585.00p 573.00p 585.00p 4301
21/11/2019 585.00p 584.42p 570.20p 575.00p 4075
20/11/2019 585.00p 585.00p 575.00p 575.00p 296
19/11/2019 575.00p 579.95p 574.42p 577.50p 5792
18/11/2019 575.00p 575.00p 565.00p 570.00p 5167
15/11/2019 575.00p 575.00p 570.00p 570.00p 147
14/11/2019 575.00p 575.00p 567.60p 570.00p 2972
13/11/2019 580.00p 580.00p 570.00p 572.50p 2500
12/11/2019 570.00p 578.35p 565.00p 572.50p 1793
11/11/2019 576.70p 577.50p 565.00p 577.50p 363
08/11/2019 565.00p 581.70p 565.00p 577.50p 803
07/11/2019 560.00p 577.80p 560.00p 575.00p 22046
06/11/2019 561.65p 570.00p 560.00p 570.00p 1306
05/11/2019 560.00p 570.00p 560.00p 570.00p 2727
04/11/2019 570.00p 574.60p 565.00p 565.00p 4365
01/11/2019 569.60p 570.00p 560.00p 570.00p 1799
31/10/2019 560.00p 575.00p 560.00p 570.00p 1287
30/10/2019 560.00p 570.00p 560.00p 570.00p 819
29/10/2019 575.00p 575.00p 560.00p 562.50p 3552
28/10/2019 565.10p 569.60p 560.15p 565.00p 1171
25/10/2019 570.00p 572.50p 570.00p 572.50p 1966
24/10/2019 580.00p 580.00p 570.25p 575.00p 2623
23/10/2019 570.00p 575.00p 565.25p 575.00p 8100
22/10/2019 575.00p 585.00p 575.00p 575.00p 7030
21/10/2019 580.00p 587.50p 575.00p 587.50p 5156
18/10/2019 575.00p 587.50p 575.00p 587.50p 1825
17/10/2019 575.00p 580.00p 575.00p 580.00p 7805
16/10/2019 580.00p 587.50p 576.00p 587.50p 2061
15/10/2019 585.00p 587.50p 575.00p 587.50p 2525
14/10/2019 595.00p 595.00p 592.50p 592.50p 1894
11/10/2019 591.00p 602.50p 591.00p 602.50p 404
10/10/2019 605.88p 605.88p 595.00p 602.50p 514
09/10/2019 605.00p 602.50p 597.50p 597.50p 0
08/10/2019 605.00p 605.88p 595.00p 602.50p 12475
07/10/2019 606.25p 606.25p 595.00p 605.00p 588
04/10/2019 595.90p 605.00p 595.00p 605.00p 634
03/10/2019 606.25p 605.00p 605.00p 605.00p 0
02/10/2019 606.25p 606.25p 595.90p 605.00p 1052
01/10/2019 600.00p 620.00p 600.00p 615.00p 17682
30/09/2019 601.20p 612.80p 601.20p 612.50p 1389
27/09/2019 600.00p 610.00p 600.00p 610.00p 2908
26/09/2019 616.80p 617.00p 610.00p 610.00p 110
25/09/2019 601.20p 612.50p 601.20p 612.50p 3000
24/09/2019 610.00p 620.00p 601.00p 612.50p 7516
23/09/2019 601.20p 616.80p 600.00p 602.50p 1921
20/09/2019 605.00p 622.60p 596.00p 607.50p 16538
19/09/2019 622.60p 622.60p 610.30p 612.50p 612
18/09/2019 622.60p 622.60p 610.90p 617.50p 4410
17/09/2019 610.90p 612.50p 610.90p 612.50p 1310
16/09/2019 612.00p 617.50p 610.30p 617.50p 250
13/09/2019 615.00p 617.50p 615.00p 617.50p 1934
12/09/2019 622.60p 622.60p 615.00p 620.00p 266
11/09/2019 615.00p 620.00p 612.01p 620.00p 3572
10/09/2019 610.00p 625.00p 610.00p 620.00p 1846
09/09/2019 630.00p 640.00p 610.00p 617.50p 11394
06/09/2019 643.27p 643.27p 640.00p 640.00p 54
05/09/2019 650.00p 650.00p 631.00p 640.00p 906
04/09/2019 640.00p 646.80p 631.20p 637.50p 4077
03/09/2019 625.00p 632.60p 620.75p 630.00p 15999
02/09/2019 615.00p 620.00p 615.00p 620.00p 9564
30/08/2019 615.00p 620.00p 608.99p 620.00p 12109
29/08/2019 608.99p 617.50p 612.50p 617.50p 0
28/08/2019 608.99p 612.50p 610.00p 612.50p 0
27/08/2019 608.99p 615.00p 608.99p 610.00p 558
23/08/2019 605.00p 619.00p 605.00p 615.00p 18155
22/08/2019 601.00p 610.00p 601.00p 610.00p 65478
21/08/2019 605.00p 622.00p 604.68p 612.50p 1922
20/08/2019 625.00p 625.00p 606.00p 615.00p 3456
19/08/2019 606.00p 625.00p 606.00p 612.50p 2736
16/08/2019 605.00p 615.00p 600.00p 615.00p 109342
15/08/2019 621.20p 625.50p 615.00p 615.00p 850
14/08/2019 637.33p 637.33p 621.20p 630.00p 2456
13/08/2019 620.00p 640.00p 620.00p 630.00p 3435
12/08/2019 637.33p 640.00p 622.00p 630.00p 736
09/08/2019 630.00p 637.33p 630.00p 630.00p 2212
08/08/2019 635.00p 635.00p 630.00p 630.00p 3292
07/08/2019 622.00p 640.00p 620.00p 630.00p 4660
06/08/2019 622.00p 637.33p 622.00p 630.00p 508
05/08/2019 639.10p 640.00p 626.50p 632.50p 117743
02/08/2019 640.00p 649.85p 639.65p 642.50p 3651
01/08/2019 648.33p 650.00p 648.33p 650.00p 2208
31/07/2019 645.00p 650.00p 645.00p 650.00p 2476
30/07/2019 650.00p 654.90p 648.33p 650.00p 2009
29/07/2019 654.70p 654.90p 646.00p 650.00p 9406
26/07/2019 654.85p 654.85p 647.50p 647.50p 910
25/07/2019 644.65p 655.00p 644.65p 647.50p 810
24/07/2019 644.65p 647.50p 644.65p 647.50p 682
23/07/2019 644.65p 647.50p 644.65p 647.50p 1763
22/07/2019 644.50p 655.00p 644.50p 647.50p 2691
19/07/2019 654.85p 654.85p 647.50p 647.50p 152
18/07/2019 654.85p 654.85p 644.50p 647.50p 6342
17/07/2019 655.00p 655.00p 644.50p 655.00p 41543
16/07/2019 644.65p 647.50p 644.65p 647.50p 2000
15/07/2019 655.00p 655.00p 647.50p 647.50p 2531
12/07/2019 650.00p 655.00p 644.75p 647.50p 2764
11/07/2019 650.00p 650.00p 639.65p 642.50p 2581
10/07/2019 640.00p 652.26p 640.00p 640.00p 8288
09/07/2019 650.00p 650.00p 635.00p 642.50p 2817
08/07/2019 645.00p 650.00p 640.00p 642.50p 4002

*Close Price adjusted for both dividends and splits