Asia Network International PCL historical data
| 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 |
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.