Asia Network International PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 4.600 | 4.620 | 4.500 | 4.560 | 4.011 | 260,200 |
| 2024-04-24 | 4.560 | 4.620 | 4.540 | 4.600 | 4.046 | 403,114 |
| 2024-04-23 | 4.480 | 4.580 | 4.460 | 4.520 | 3.976 | 333,315 |
| 2024-04-22 | 4.380 | 4.480 | 4.380 | 4.480 | 3.940 | 357,602 |
| 2024-04-19 | 4.380 | 4.480 | 4.380 | 4.380 | 3.853 | 1,480,271 |
| 2024-04-18 | 4.500 | 4.560 | 4.440 | 4.480 | 3.940 | 898,410 |
| 2024-04-17 | 4.660 | 4.660 | 4.480 | 4.500 | 3.958 | 930,394 |
| 2024-04-11 | 4.680 | 4.680 | 4.600 | 4.680 | 4.116 | 457,305 |
| 2024-04-10 | 4.680 | 4.740 | 4.640 | 4.680 | 4.116 | 720,700 |
| 2024-04-09 | 4.600 | 4.680 | 4.580 | 4.680 | 4.116 | 679,613 |
| 2024-04-05 | 4.520 | 4.660 | 4.520 | 4.580 | 4.028 | 242,266 |
| 2024-04-04 | 4.600 | 4.600 | 4.480 | 4.580 | 4.028 | 2,161,957 |
| 2024-04-03 | 4.700 | 4.760 | 4.580 | 4.620 | 4.064 | 2,383,032 |
| 2024-04-02 | 4.820 | 4.820 | 4.680 | 4.700 | 4.134 | 4,499,600 |
| 2024-04-01 | 4.840 | 4.900 | 4.800 | 4.800 | 4.222 | 357,737 |
| 2024-03-29 | 4.900 | 4.920 | 4.720 | 4.800 | 4.222 | 3,792,810 |
| 2024-03-28 | 4.960 | 5.050 | 4.860 | 4.900 | 4.310 | 1,830,732 |
| 2024-03-27 | 5.000 | 5.050 | 4.960 | 4.960 | 4.363 | 793,508 |
| 2024-03-26 | 4.980 | 5.100 | 4.960 | 5.000 | 4.398 | 2,687,312 |
| 2024-03-25 | 5.000 | 5.100 | 4.940 | 4.940 | 4.345 | 3,219,513 |
| 2024-03-22 | 4.900 | 5.300 | 4.880 | 5.100 | 4.486 | 8,945,229 |
| 2024-03-21 | 4.920 | 4.940 | 4.860 | 4.880 | 4.292 | 1,088,329 |
| 2024-03-20 | 4.960 | 4.980 | 4.740 | 4.880 | 4.292 | 4,526,261 |
| 2024-03-19 | 4.980 | 5.050 | 4.940 | 4.940 | 4.345 | 1,901,410 |
| 2024-03-18 | 5.050 | 5.050 | 4.960 | 4.980 | 4.380 | 962,210 |
| 2024-03-15 | 5.000 | 5.100 | 5.000 | 5.050 | 4.442 | 1,205,518 |
| 2024-03-14 | 5.050 | 5.050 | 4.900 | 5.000 | 4.398 | 6,333,416 |
| 2024-03-13 | 5.100 | 5.150 | 5.000 | 5.050 | 4.442 | 3,120,000 |
| 2024-03-12 | 5.150 | 5.200 | 5.050 | 5.050 | 4.442 | 2,312,793 |
| 2024-03-11 | 5.200 | 5.300 | 5.150 | 5.150 | 4.530 | 1,440,805 |
| 2024-03-08 | 5.350 | 5.450 | 5.200 | 5.250 | 4.618 | 7,648,904 |
| 2024-03-07 | 5.250 | 5.350 | 5.200 | 5.300 | 4.662 | 2,805,700 |
| 2024-03-06 | 5.250 | 5.450 | 5.200 | 5.250 | 4.618 | 2,106,346 |
| 2024-03-05 | 5.250 | 5.300 | 5.000 | 5.300 | 4.662 | 3,470,195 |
| 2024-03-04 | 5.250 | 5.400 | 5.250 | 5.250 | 4.618 | 2,167,213 |
| 2024-03-01 | 5.250 | 5.300 | 5.200 | 5.300 | 4.662 | 1,248,517 |
| 2024-02-29 | 5.300 | 5.300 | 5.200 | 5.250 | 4.618 | 1,676,100 |
| 2024-02-28 | 5.400 | 5.400 | 5.250 | 5.300 | 4.662 | 1,531,802 |
| 2024-02-27 | 5.200 | 5.450 | 5.200 | 5.400 | 4.750 | 2,696,205 |
| 2024-02-23 | 5.300 | 5.300 | 5.150 | 5.200 | 4.574 | 4,549,920 |
| 2024-02-22 | 5.350 | 5.450 | 5.300 | 5.350 | 4.706 | 2,180,918 |
| 2024-02-21 | 5.400 | 5.400 | 5.250 | 5.350 | 4.706 | 3,387,701 |
| 2024-02-20 | 5.400 | 5.450 | 5.200 | 5.450 | 4.794 | 10,519,450 |
| 2024-02-19 | 5.450 | 5.600 | 5.400 | 5.400 | 4.750 | 3,236,526 |
| 2024-02-16 | 5.600 | 5.650 | 5.500 | 5.500 | 4.838 | 3,042,030 |
| 2024-02-15 | 5.550 | 5.750 | 5.550 | 5.600 | 4.926 | 6,642,200 |
| 2024-02-14 | 5.500 | 5.650 | 5.500 | 5.600 | 4.926 | 3,852,135 |
| 2024-02-13 | 5.400 | 5.650 | 5.400 | 5.600 | 4.926 | 4,755,863 |
| 2024-02-12 | 5.400 | 5.450 | 5.250 | 5.300 | 4.662 | 3,919,545 |
| 2024-02-09 | 5.650 | 5.700 | 5.400 | 5.450 | 4.794 | 6,238,175 |
| 2024-02-08 | 5.750 | 5.800 | 5.600 | 5.600 | 4.926 | 6,518,300 |
| 2024-02-07 | 5.750 | 5.800 | 5.450 | 5.800 | 5.101 | 16,386,641 |
| 2024-02-06 | 5.900 | 6.000 | 5.650 | 5.700 | 5.014 | 12,851,370 |
| 2024-02-05 | 6.250 | 6.300 | 5.850 | 5.950 | 5.233 | 247,663,297 |
| 2024-02-02 | 6.300 | 6.350 | 6.200 | 6.350 | 5.585 | 16,454,020 |
| 2024-02-01 | 5.900 | 6.300 | 5.900 | 6.300 | 5.541 | 2,736,602 |
| 2024-01-31 | 5.900 | 5.900 | 5.650 | 5.850 | 5.145 | 2,362,053 |
| 2024-01-30 | 6.000 | 6.000 | 5.850 | 5.900 | 5.189 | 2,522,322 |
| 2024-01-29 | 6.050 | 6.150 | 6.000 | 6.000 | 5.277 | 2,543,521 |
| 2024-01-26 | 6.150 | 6.150 | 5.950 | 6.000 | 5.277 | 2,990,000 |
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.