Asia Network International PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-20 | 3.120 | 3.140 | 3.100 | 3.140 | 2.932 | 29,000 |
| 2025-10-17 | 3.060 | 3.120 | 3.060 | 3.120 | 2.913 | 131,900 |
| 2025-10-16 | 3.060 | 3.100 | 3.040 | 3.100 | 2.895 | 10,001 |
| 2025-10-15 | 3.060 | 3.060 | 3.040 | 3.060 | 2.857 | 36,300 |
| 2025-10-14 | 3.060 | 3.100 | 3.040 | 3.040 | 2.839 | 113,800 |
| 2025-10-10 | 3.060 | 3.120 | 2.960 | 3.100 | 2.895 | 489,901 |
| 2025-10-09 | 3.040 | 3.120 | 3.020 | 3.120 | 2.913 | 237,000 |
| 2025-10-08 | 3.160 | 3.160 | 3.040 | 3.060 | 2.857 | 128,401 |
| 2025-10-07 | 3.080 | 3.160 | 3.020 | 3.160 | 2.951 | 202,200 |
| 2025-10-06 | 3.100 | 3.160 | 3.060 | 3.140 | 2.932 | 126,700 |
| 2025-10-03 | 3.200 | 3.200 | 3.140 | 3.140 | 2.932 | 2,200 |
| 2025-10-02 | 3.200 | 3.220 | 3.140 | 3.200 | 2.988 | 41,200 |
| 2025-10-01 | 3.160 | 3.200 | 3.100 | 3.200 | 2.988 | 38,600 |
| 2025-09-30 | 3.240 | 3.260 | 3.160 | 3.200 | 2.988 | 57,700 |
| 2025-09-29 | 3.100 | 3.240 | 3.100 | 3.240 | 3.025 | 173,700 |
| 2025-09-26 | 3.140 | 3.140 | 3.120 | 3.140 | 2.932 | 144,800 |
| 2025-09-25 | 3.140 | 3.140 | 3.120 | 3.140 | 2.932 | 170,800 |
| 2025-09-24 | 3.140 | 3.140 | 3.060 | 3.140 | 2.932 | 180,019 |
| 2025-09-23 | 3.140 | 3.160 | 3.140 | 3.140 | 2.932 | 28,200 |
| 2025-09-22 | 3.180 | 3.200 | 3.140 | 3.140 | 2.932 | 85,519 |
| 2025-09-19 | 3.200 | 3.200 | 3.180 | 3.180 | 2.969 | 149,301 |
| 2025-09-18 | 3.260 | 3.260 | 3.160 | 3.200 | 2.988 | 133,800 |
| 2025-09-17 | 3.200 | 3.260 | 3.200 | 3.220 | 3.007 | 7,900 |
| 2025-09-16 | 3.220 | 3.240 | 3.160 | 3.220 | 3.007 | 302,000 |
| 2025-09-15 | 3.220 | 3.220 | 3.180 | 3.220 | 3.007 | 34,100 |
| 2025-09-12 | 3.220 | 3.240 | 3.180 | 3.220 | 3.007 | 27,400 |
| 2025-09-11 | 3.240 | 3.240 | 3.200 | 3.220 | 3.007 | 159,700 |
| 2025-09-10 | 3.200 | 3.220 | 3.180 | 3.220 | 3.007 | 339,500 |
| 2025-09-09 | 3.200 | 3.220 | 3.200 | 3.220 | 3.007 | 13,501 |
| 2025-09-08 | 3.240 | 3.260 | 3.180 | 3.180 | 2.969 | 86,201 |
| 2025-09-05 | 3.220 | 3.260 | 3.180 | 3.180 | 2.969 | 205,200 |
| 2025-09-04 | 3.260 | 3.260 | 3.220 | 3.240 | 3.025 | 72,500 |
| 2025-09-03 | 3.220 | 3.220 | 3.180 | 3.200 | 2.988 | 165,001 |
| 2025-09-02 | 3.180 | 3.200 | 3.160 | 3.200 | 2.988 | 30,500 |
| 2025-09-01 | 3.200 | 3.200 | 3.180 | 3.180 | 2.969 | 19,300 |
| 2025-08-29 | 3.280 | 3.280 | 3.200 | 3.220 | 3.007 | 172,300 |
| 2025-08-28 | 3.180 | 3.240 | 3.180 | 3.220 | 3.007 | 86,400 |
| 2025-08-27 | 3.220 | 3.260 | 3.160 | 3.160 | 2.951 | 49,605 |
| 2025-08-26 | 3.260 | 3.260 | 3.220 | 3.240 | 3.025 | 83,800 |
| 2025-08-25 | 3.280 | 3.300 | 3.160 | 3.240 | 3.025 | 74,700 |
| 2025-08-22 | 3.220 | 3.260 | 3.180 | 3.180 | 2.969 | 332,900 |
| 2025-08-21 | 3.200 | 3.240 | 3.180 | 3.220 | 3.007 | 22,900 |
| 2025-08-20 | 3.200 | 3.280 | 3.160 | 3.200 | 2.988 | 143,500 |
| 2025-08-19 | 3.240 | 3.240 | 3.200 | 3.200 | 2.988 | 23,300 |
| 2025-08-18 | 3.200 | 3.300 | 3.180 | 3.200 | 2.988 | 35,000 |
| 2025-08-15 | 3.300 | 3.300 | 3.180 | 3.200 | 2.988 | 72,300 |
| 2025-08-14 | 3.220 | 3.280 | 3.200 | 3.220 | 3.007 | 428,500 |
| 2025-08-13 | 3.400 | 3.400 | 3.220 | 3.240 | 3.025 | 408,100 |
| 2025-08-08 | 3.220 | 3.300 | 3.220 | 3.280 | 3.063 | 75,101 |
| 2025-08-07 | 3.280 | 3.300 | 3.220 | 3.280 | 3.063 | 604,400 |
| 2025-08-06 | 3.380 | 3.480 | 3.220 | 3.280 | 3.063 | 943,505 |
| 2025-08-05 | 3.400 | 3.500 | 3.340 | 3.480 | 3.250 | 487,411 |
| 2025-08-04 | 3.420 | 3.480 | 3.420 | 3.460 | 3.231 | 16,620 |
| 2025-08-01 | 3.480 | 3.480 | 3.400 | 3.440 | 3.212 | 56,138 |
| 2025-07-31 | 3.480 | 3.480 | 3.380 | 3.380 | 3.156 | 22,900 |
| 2025-07-30 | 3.420 | 3.500 | 3.420 | 3.480 | 3.250 | 64,557 |
| 2025-07-29 | 3.480 | 3.500 | 3.440 | 3.480 | 3.250 | 22,400 |
| 2025-07-25 | 3.460 | 3.480 | 3.420 | 3.460 | 3.231 | 36,019 |
| 2025-07-24 | 3.480 | 3.480 | 3.400 | 3.480 | 3.250 | 98,300 |
| 2025-07-23 | 3.420 | 3.500 | 3.420 | 3.420 | 3.194 | 54,457 |
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.