Asia Network International PCL historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	2.640	2.680	2.580	2.640	2.589	18,936
2026-04-20	2.600	2.700	2.540	2.640	2.589	182,300
2026-04-17	2.620	2.720	2.520	2.640	2.589	771,310
2026-04-16	2.520	2.680	2.520	2.620	2.569	536,135
2026-04-10	2.500	2.780	2.460	2.560	2.510	359,358
2026-04-09	2.560	2.560	2.480	2.520	2.471	125,072
2026-04-08	2.600	2.660	2.480	2.540	2.491	688,118
2026-04-07	2.540	2.660	2.540	2.660	2.608	8,505
2026-04-03	2.660	2.680	2.600	2.660	2.608	18,030
2026-04-02	2.680	2.680	2.620	2.660	2.608	6,602
2026-04-01	2.660	2.680	2.600	2.680	2.628	143,700
2026-03-31	2.600	2.680	2.600	2.660	2.608	11,400
2026-03-30	2.660	2.660	2.620	2.620	2.569	3,806
2026-03-27	2.640	2.680	2.640	2.640	2.589	21,101
2026-03-26	2.600	2.680	2.580	2.680	2.628	17,814
2026-03-25	2.640	2.680	2.640	2.680	2.628	3,221
2026-03-24	2.600	2.620	2.600	2.600	2.550	7,100
2026-03-23	2.660	2.660	2.520	2.600	2.550	41,501
2026-03-20	2.620	2.680	2.620	2.680	2.628	8,527
2026-03-19	2.660	2.680	2.600	2.620	2.569	23,715
2026-03-18	2.700	2.700	2.600	2.680	2.628	110,810
2026-03-17	2.700	2.740	2.680	2.700	2.648	110,420
2026-03-16	2.680	2.700	2.680	2.700	2.648	117,606
2026-03-13	2.700	2.720	2.660	2.700	2.648	27,600
2026-03-12	2.680	2.720	2.620	2.700	2.648	15,100
2026-03-11	2.740	2.740	2.620	2.680	2.628	40,150
2026-03-10	2.680	2.740	2.580	2.700	2.648	110,000
2026-03-09	2.620	2.680	2.420	2.660	2.608	353,800
2026-03-06	2.620	2.680	2.600	2.680	2.628	274,300
2026-03-05	2.820	2.860	2.600	2.780	2.726	100,500
2026-03-04	2.760	2.760	2.600	2.700	2.648	170,442
2026-03-02	2.760	2.860	2.760	2.780	2.726	666,201
2026-02-27	2.820	2.880	2.820	2.820	2.765	32,300
2026-02-26	2.880	2.880	2.820	2.880	2.824	38,000
2026-02-25	2.900	2.980	2.800	2.860	2.805	434,500
2026-02-24	2.960	2.960	2.860	2.860	2.805	5,900
2026-02-23	2.860	2.900	2.840	2.900	2.844	87,700
2026-02-20	2.920	3.000	2.860	2.900	2.844	172,500
2026-02-19	3.000	3.000	2.900	3.000	2.942	170,200
2026-02-18	3.000	3.000	2.900	3.000	2.942	522,900
2026-02-17	2.980	3.000	2.980	2.980	2.922	167,500
2026-02-16	3.000	3.000	2.940	2.980	2.922	24,700
2026-02-13	2.880	2.960	2.880	2.940	2.883	389,538
2026-02-12	2.840	2.880	2.840	2.880	2.824	44,100
2026-02-11	2.820	2.840	2.760	2.840	2.785	129,639
2026-02-10	2.780	2.820	2.760	2.820	2.765	13,900
2026-02-09	2.780	2.880	2.720	2.780	2.726	601,124
2026-02-06	2.740	2.760	2.740	2.740	2.687	5,700
2026-02-05	2.740	2.760	2.720	2.740	2.687	12,800
2026-02-04	2.740	2.760	2.700	2.740	2.687	26,222
2026-02-03	2.720	2.760	2.700	2.740	2.687	24,100
2026-02-02	2.740	2.740	2.700	2.720	2.667	60,900
2026-01-30	2.780	2.780	2.740	2.760	2.707	13,700
2026-01-29	2.760	2.780	2.720	2.760	2.707	11,400
2026-01-28	2.740	2.780	2.720	2.740	2.687	23,500
2026-01-27	2.740	2.760	2.720	2.740	2.687	12,202
2026-01-26	2.720	2.740	2.680	2.740	2.687	11,600
2026-01-23	2.780	2.780	2.700	2.720	2.667	141,500
2026-01-22	2.820	2.860	2.800	2.820	2.765	35,600
2026-01-21	2.840	2.860	2.760	2.860	2.805	10,400

← NewerPage 3 of 5 · 241 trading daysOlder →

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.