Asia Network International PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 3.440 | 3.500 | 3.440 | 3.440 | 3.212 | 38,819 |
| 2025-07-21 | 3.460 | 3.540 | 3.460 | 3.500 | 3.268 | 190,621 |
| 2025-07-18 | 3.480 | 3.560 | 3.420 | 3.540 | 3.306 | 275,299 |
| 2025-07-17 | 3.520 | 3.580 | 3.420 | 3.540 | 3.306 | 42,400 |
| 2025-07-16 | 3.520 | 3.580 | 3.420 | 3.560 | 3.324 | 40,301 |
| 2025-07-15 | 3.480 | 3.560 | 3.400 | 3.560 | 3.324 | 515,068 |
| 2025-07-14 | 3.460 | 3.500 | 3.420 | 3.500 | 3.268 | 84,600 |
| 2025-07-11 | 3.440 | 3.500 | 3.440 | 3.480 | 3.250 | 84,202 |
| 2025-07-09 | 3.500 | 3.500 | 3.440 | 3.480 | 3.250 | 47,300 |
| 2025-07-08 | 3.420 | 3.500 | 3.380 | 3.480 | 3.250 | 192,206 |
| 2025-07-07 | 3.600 | 3.620 | 3.440 | 3.480 | 3.250 | 425,401 |
| 2025-07-04 | 3.460 | 3.660 | 3.460 | 3.620 | 3.380 | 489,900 |
| 2025-07-03 | 3.460 | 3.620 | 3.440 | 3.620 | 3.380 | 230,400 |
| 2025-07-02 | 3.580 | 3.580 | 3.280 | 3.560 | 3.324 | 227,415 |
| 2025-07-01 | 3.440 | 3.540 | 3.400 | 3.520 | 3.287 | 365,500 |
| 2025-06-30 | 3.320 | 3.480 | 3.320 | 3.440 | 3.212 | 591,800 |
| 2025-06-27 | 3.300 | 3.340 | 3.000 | 3.340 | 3.119 | 989,900 |
| 2025-06-26 | 3.280 | 3.300 | 3.160 | 3.300 | 3.082 | 367,103 |
| 2025-06-25 | 3.060 | 3.220 | 2.960 | 3.220 | 3.007 | 252,002 |
| 2025-06-24 | 2.940 | 3.120 | 2.940 | 3.080 | 2.876 | 356,300 |
| 2025-06-23 | 2.800 | 2.940 | 2.780 | 2.940 | 2.745 | 70,200 |
| 2025-06-20 | 2.920 | 2.920 | 2.820 | 2.920 | 2.727 | 38,600 |
| 2025-06-19 | 2.800 | 2.920 | 2.800 | 2.880 | 2.689 | 105,400 |
| 2025-06-18 | 2.920 | 2.940 | 2.800 | 2.920 | 2.727 | 149,702 |
| 2025-06-17 | 2.760 | 2.960 | 2.760 | 2.960 | 2.764 | 239,800 |
| 2025-06-16 | 3.100 | 3.160 | 2.700 | 2.880 | 2.689 | 557,000 |
| 2025-06-13 | 3.300 | 3.300 | 3.100 | 3.120 | 2.913 | 148,904 |
| 2025-06-12 | 3.320 | 3.480 | 3.220 | 3.260 | 3.044 | 78,303 |
| 2025-06-11 | 3.300 | 3.600 | 3.200 | 3.480 | 3.250 | 96,301 |
| 2025-06-10 | 3.460 | 3.620 | 3.420 | 3.420 | 3.194 | 174,800 |
| 2025-06-09 | 3.640 | 3.640 | 3.540 | 3.540 | 3.306 | 122,000 |
| 2025-06-06 | 3.740 | 3.740 | 3.600 | 3.620 | 3.380 | 961,180 |
| 2025-06-05 | 3.740 | 3.740 | 3.600 | 3.720 | 3.474 | 257,805 |
| 2025-06-04 | 3.780 | 3.780 | 3.600 | 3.720 | 3.474 | 279,713 |
| 2025-05-30 | 3.720 | 3.800 | 3.680 | 3.740 | 3.492 | 446,610 |
| 2025-05-29 | 3.840 | 3.940 | 3.700 | 3.740 | 3.492 | 516,979 |
| 2025-05-28 | 3.100 | 3.940 | 3.100 | 3.700 | 3.455 | 1,700,010 |
| 2025-05-27 | 2.800 | 3.120 | 2.800 | 3.060 | 2.857 | 236,900 |
| 2025-05-26 | 2.900 | 2.940 | 2.860 | 2.900 | 2.708 | 121,602 |
| 2025-05-23 | 2.920 | 2.920 | 2.860 | 2.880 | 2.689 | 33,701 |
| 2025-05-22 | 2.940 | 2.940 | 2.800 | 2.860 | 2.671 | 93,400 |
| 2025-05-21 | 2.640 | 2.940 | 2.640 | 2.880 | 2.689 | 376,702 |
| 2025-05-20 | 2.380 | 2.540 | 2.380 | 2.500 | 2.334 | 112,813 |
| 2025-05-19 | 2.440 | 2.440 | 2.300 | 2.320 | 2.166 | 599,213 |
| 2025-05-16 | 2.340 | 2.380 | 2.340 | 2.380 | 2.222 | 65,419 |
| 2025-05-15 | 2.440 | 2.440 | 2.300 | 2.400 | 2.241 | 29,000 |
| 2025-05-14 | 2.440 | 2.440 | 2.400 | 2.400 | 2.241 | 80,100 |
| 2025-05-13 | 2.500 | 2.500 | 2.440 | 2.460 | 2.297 | 73,600 |
| 2025-05-09 | 2.500 | 2.680 | 2.440 | 2.440 | 2.278 | 100,801 |
| 2025-05-08 | 2.480 | 2.520 | 2.460 | 2.460 | 2.297 | 30,700 |
| 2025-05-07 | 2.600 | 2.600 | 2.500 | 2.520 | 2.353 | 119,600 |
| 2025-05-06 | 2.580 | 2.600 | 2.480 | 2.560 | 2.391 | 559,101 |
| 2025-05-02 | 2.620 | 2.680 | 2.500 | 2.580 | 2.409 | 237,100 |
| 2025-04-30 | 2.600 | 2.660 | 2.580 | 2.660 | 2.484 | 3,210 |
| 2025-04-29 | 2.620 | 2.660 | 2.600 | 2.660 | 2.484 | 4,201 |
| 2025-04-28 | 2.600 | 2.680 | 2.600 | 2.680 | 2.503 | 5,900 |
| 2025-04-25 | 2.680 | 2.680 | 2.640 | 2.680 | 2.503 | 6,000 |
| 2025-04-24 | 2.680 | 2.700 | 2.500 | 2.700 | 2.521 | 66,300 |
| 2025-04-23 | 2.680 | 2.700 | 2.660 | 2.680 | 2.503 | 13,300 |
| 2025-04-22 | 2.640 | 2.700 | 2.640 | 2.700 | 2.521 | 18,501 |
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.