Asia Network International PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	2.760	2.840	2.760	2.840	2.785	4,706
2026-01-19	2.760	2.760	2.700	2.760	2.707	87,268
2026-01-16	2.760	2.760	2.700	2.760	2.707	39,609
2026-01-15	2.640	2.760	2.620	2.740	2.687	136,800
2026-01-14	2.700	2.700	2.620	2.700	2.648	49,803
2026-01-13	2.700	2.740	2.620	2.700	2.648	56,401
2026-01-12	2.740	2.740	2.660	2.700	2.648	34,600
2026-01-09	2.820	2.820	2.740	2.740	2.687	52,300
2026-01-08	2.880	2.900	2.780	2.780	2.726	73,000
2026-01-07	2.840	2.920	2.840	2.900	2.844	5,300
2026-01-06	2.860	2.900	2.800	2.880	2.824	266,184
2026-01-05	2.920	2.960	2.900	2.900	2.844	8,400
2025-12-30	2.840	2.980	2.780	2.960	2.903	398,400
2025-12-29	2.900	2.920	2.820	2.840	2.785	168,202
2025-12-26	2.900	2.920	2.860	2.920	2.863	10,900
2025-12-25	2.900	2.940	2.880	2.920	2.863	39,600
2025-12-24	2.880	2.960	2.800	2.940	2.883	198,579
2025-12-23	2.880	2.920	2.860	2.920	2.863	28,500
2025-12-22	2.920	2.940	2.900	2.900	2.844	114,701
2025-12-19	2.900	2.960	2.840	2.960	2.903	16,117
2025-12-18	2.920	2.960	2.880	2.960	2.903	29,200
2025-12-17	2.920	2.940	2.860	2.940	2.883	48,913
2025-12-16	2.960	2.960	2.880	2.960	2.903	13,601
2025-12-15	2.940	2.960	2.840	2.960	2.903	45,701
2025-12-12	2.960	2.960	2.900	2.940	2.883	11,800
2025-12-11	2.940	2.960	2.880	2.960	2.903	135,803
2025-12-09	2.980	3.000	2.920	3.000	2.942	26,405
2025-12-08	3.000	3.000	2.940	3.000	2.942	55,812
2025-12-04	3.020	3.040	2.980	3.000	2.942	38,503
2025-12-03	2.980	3.040	2.960	3.040	2.981	243,801
2025-12-02	2.960	3.000	2.920	3.000	2.942	54,000
2025-12-01	2.920	3.000	2.900	3.000	2.942	234,902
2025-11-28	2.940	3.000	2.900	2.920	2.863	125,502
2025-11-27	2.840	3.000	2.840	2.920	2.863	103,600
2025-11-26	2.980	2.980	2.920	2.940	2.883	27,513
2025-11-25	3.000	3.000	2.940	2.960	2.903	63,300
2025-11-24	3.000	3.000	2.940	2.980	2.922	22,000
2025-11-21	3.020	3.020	2.940	3.000	2.942	161,619
2025-11-20	3.000	3.020	3.000	3.000	2.942	12,625
2025-11-19	2.940	3.040	2.940	3.000	2.942	66,539
2025-11-18	3.040	3.040	2.940	3.020	2.962	349,039
2025-11-17	2.920	3.060	2.900	3.040	2.981	754,814
2025-11-14	3.100	3.160	3.100	3.140	2.932	376,924
2025-11-13	3.180	3.180	3.120	3.160	2.951	132,212
2025-11-12	3.180	3.200	3.160	3.180	2.969	357,301
2025-11-11	3.240	3.240	3.160	3.180	2.969	588,828
2025-11-10	3.240	3.240	3.200	3.220	3.007	443,900
2025-11-07	3.240	3.240	3.180	3.180	2.969	426,246
2025-11-06	3.160	3.260	3.140	3.220	3.007	607,604
2025-11-05	3.100	3.180	3.080	3.180	2.969	695,300
2025-11-04	3.100	3.120	3.060	3.100	2.895	635,306
2025-11-03	3.100	3.100	3.020	3.040	2.839	9,701
2025-10-31	3.080	3.100	2.940	3.040	2.839	126,900
2025-10-30	2.980	3.040	2.920	3.040	2.839	388,302
2025-10-29	3.100	3.100	2.980	3.020	2.820	296,504
2025-10-28	3.100	3.100	3.080	3.100	2.895	65,300
2025-10-27	3.140	3.160	3.120	3.120	2.913	1,004,300
2025-10-24	3.100	3.160	3.100	3.160	2.951	117,100
2025-10-22	3.140	3.140	3.100	3.100	2.895	6,100
2025-10-21	3.140	3.140	3.060	3.140	2.932	30,700

← NewerPage 4 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.