Asia Network International PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 3.840 | 3.900 | 3.800 | 3.900 | 3.468 | 16,685 |
| 2024-07-26 | 3.760 | 4.400 | 3.720 | 3.860 | 3.433 | 888,900 |
| 2024-07-25 | 3.780 | 3.860 | 3.780 | 3.800 | 3.379 | 56,301 |
| 2024-07-24 | 3.860 | 3.880 | 3.820 | 3.860 | 3.433 | 314,376 |
| 2024-07-23 | 3.980 | 3.980 | 3.820 | 3.860 | 3.433 | 239,446 |
| 2024-07-19 | 4.000 | 4.020 | 3.960 | 4.000 | 3.557 | 77,314 |
| 2024-07-18 | 4.000 | 4.060 | 3.980 | 4.020 | 3.575 | 43,505 |
| 2024-07-17 | 4.020 | 4.080 | 4.000 | 4.020 | 3.575 | 118,600 |
| 2024-07-16 | 4.060 | 4.060 | 3.980 | 4.020 | 3.575 | 156,237 |
| 2024-07-12 | 4.040 | 4.060 | 4.000 | 4.040 | 3.593 | 112,600 |
| 2024-07-11 | 4.020 | 4.100 | 4.020 | 4.100 | 3.646 | 179,655 |
| 2024-07-10 | 4.020 | 4.100 | 4.020 | 4.080 | 3.628 | 268,350 |
| 2024-07-09 | 4.060 | 4.080 | 4.000 | 4.080 | 3.628 | 108,001 |
| 2024-07-08 | 4.080 | 4.120 | 3.980 | 4.040 | 3.593 | 176,631 |
| 2024-07-05 | 4.060 | 4.080 | 4.060 | 4.080 | 3.628 | 39,600 |
| 2024-07-04 | 4.020 | 4.080 | 4.000 | 4.080 | 3.628 | 24,700 |
| 2024-07-03 | 4.020 | 4.080 | 4.000 | 4.060 | 3.611 | 78,300 |
| 2024-07-02 | 4.080 | 4.100 | 4.000 | 4.100 | 3.646 | 150,105 |
| 2024-07-01 | 4.080 | 4.140 | 4.080 | 4.140 | 3.682 | 147,501 |
| 2024-06-28 | 4.100 | 4.140 | 4.060 | 4.140 | 3.682 | 37,306 |
| 2024-06-27 | 4.120 | 4.140 | 4.040 | 4.140 | 3.682 | 23,100 |
| 2024-06-26 | 4.100 | 4.120 | 4.020 | 4.120 | 3.664 | 47,442 |
| 2024-06-25 | 4.120 | 4.200 | 3.960 | 4.020 | 3.575 | 283,076 |
| 2024-06-24 | 4.120 | 4.180 | 4.080 | 4.180 | 3.717 | 66,502 |
| 2024-06-21 | 3.980 | 4.120 | 3.960 | 4.120 | 3.664 | 73,700 |
| 2024-06-20 | 4.100 | 4.100 | 3.960 | 4.000 | 3.557 | 635,607 |
| 2024-06-19 | 4.160 | 4.180 | 4.000 | 4.080 | 3.628 | 272,014 |
| 2024-06-18 | 4.260 | 4.260 | 4.120 | 4.160 | 3.700 | 147,608 |
| 2024-06-17 | 4.220 | 4.220 | 4.160 | 4.200 | 3.735 | 122,200 |
| 2024-06-14 | 4.200 | 4.260 | 4.180 | 4.240 | 3.771 | 35,646 |
| 2024-06-13 | 4.180 | 4.300 | 4.180 | 4.200 | 3.735 | 108,459 |
| 2024-06-12 | 4.200 | 4.200 | 4.080 | 4.200 | 3.735 | 119,100 |
| 2024-06-11 | 4.120 | 4.160 | 3.940 | 4.120 | 3.664 | 743,000 |
| 2024-06-10 | 4.240 | 4.300 | 4.120 | 4.180 | 3.717 | 595,693 |
| 2024-06-07 | 4.400 | 4.400 | 4.300 | 4.340 | 3.860 | 362,005 |
| 2024-06-06 | 4.300 | 4.400 | 4.280 | 4.380 | 3.895 | 457,808 |
| 2024-06-05 | 4.380 | 4.440 | 3.200 | 4.300 | 3.824 | 812,918 |
| 2024-06-04 | 4.680 | 4.680 | 4.380 | 4.460 | 3.966 | 2,370,878 |
| 2024-05-31 | 4.980 | 4.980 | 4.680 | 4.680 | 4.162 | 2,811,344 |
| 2024-05-30 | 4.540 | 4.780 | 4.500 | 4.780 | 4.251 | 682,310 |
| 2024-05-29 | 4.560 | 4.600 | 4.520 | 4.580 | 4.073 | 104,200 |
| 2024-05-28 | 4.560 | 4.600 | 4.520 | 4.560 | 4.055 | 155,509 |
| 2024-05-27 | 4.620 | 4.620 | 4.520 | 4.560 | 4.055 | 265,000 |
| 2024-05-24 | 4.620 | 4.640 | 4.560 | 4.560 | 4.055 | 308,806 |
| 2024-05-23 | 4.540 | 4.620 | 4.540 | 4.620 | 4.109 | 75,000 |
| 2024-05-21 | 4.700 | 4.700 | 4.580 | 4.580 | 4.073 | 377,011 |
| 2024-05-20 | 4.580 | 4.680 | 4.560 | 4.620 | 4.109 | 500,742 |
| 2024-05-17 | 4.640 | 4.680 | 4.580 | 4.580 | 4.073 | 217,600 |
| 2024-05-16 | 4.620 | 4.640 | 4.580 | 4.620 | 4.109 | 198,807 |
| 2024-05-15 | 4.740 | 4.740 | 4.580 | 4.680 | 4.162 | 1,125,520 |
| 2024-05-14 | 4.740 | 4.840 | 4.700 | 4.780 | 4.251 | 1,244,221 |
| 2024-05-13 | 4.600 | 4.800 | 4.540 | 4.780 | 4.251 | 1,519,805 |
| 2024-05-10 | 4.680 | 4.720 | 4.640 | 4.680 | 4.162 | 142,002 |
| 2024-05-09 | 4.600 | 4.760 | 4.600 | 4.680 | 4.162 | 1,037,706 |
| 2024-05-08 | 4.700 | 4.700 | 4.600 | 4.640 | 4.126 | 509,303 |
| 2024-05-07 | 4.720 | 4.780 | 4.700 | 4.720 | 4.198 | 156,700 |
| 2024-05-03 | 4.720 | 4.780 | 4.700 | 4.720 | 4.198 | 193,800 |
| 2024-05-02 | 4.680 | 4.800 | 4.640 | 4.740 | 4.215 | 361,992 |
| 2024-04-30 | 4.580 | 4.700 | 4.540 | 4.700 | 4.180 | 681,600 |
| 2024-04-29 | 4.540 | 4.580 | 4.500 | 4.580 | 4.073 | 117,626 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-27 | 0.0500 THB |
| 2025-11-17 | 0.1500 THB |
| 2024-11-19 | 0.2000 THB |
| 2024-04-26 | 0.0500 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.