Asia Network International PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	2.640	2.700	2.640	2.700	2.521	18,501
2025-04-21	2.620	2.640	2.620	2.640	2.465	1,900
2025-04-18	2.660	2.680	2.640	2.660	2.484	15,200
2025-04-17	2.640	2.660	2.640	2.660	2.484	5,220
2025-04-16	2.540	2.660	2.540	2.660	2.484	17,000
2025-04-11	2.660	2.660	2.500	2.660	2.484	8,800
2025-04-10	2.540	2.680	2.540	2.600	2.428	16,600
2025-04-09	2.480	2.520	2.480	2.520	2.353	7,800
2025-04-08	2.640	2.640	2.500	2.520	2.353	20,900
2025-04-04	2.640	2.640	2.600	2.640	2.465	2,200
2025-04-03	2.680	2.680	2.620	2.640	2.465	35,300
2025-04-02	2.660	2.860	2.660	2.680	2.503	10,202
2025-04-01	2.680	2.720	2.640	2.720	2.540	35,600
2025-03-31	2.860	2.860	2.620	2.680	2.503	24,600
2025-03-28	2.660	2.680	2.660	2.680	2.503	11,400
2025-03-27	2.680	2.680	2.660	2.660	2.484	15,100
2025-03-26	2.700	2.700	2.680	2.700	2.521	35,856
2025-03-25	2.700	2.740	2.680	2.700	2.521	26,700
2025-03-24	2.700	2.740	2.680	2.740	2.559	38,600
2025-03-21	2.700	2.720	2.700	2.720	2.540	50,300
2025-03-20	2.720	2.820	2.660	2.820	2.633	39,700
2025-03-19	2.700	2.840	2.700	2.820	2.633	10,700
2025-03-18	2.660	2.720	2.600	2.700	2.521	72,800
2025-03-17	2.700	2.780	2.660	2.700	2.521	80,400
2025-03-14	2.840	2.840	2.660	2.800	2.615	47,700
2025-03-13	2.700	2.720	2.660	2.700	2.521	40,300
2025-03-12	2.740	2.860	2.680	2.800	2.615	12,302
2025-03-11	2.920	2.920	2.700	2.800	2.615	109,400
2025-03-10	2.720	2.860	2.700	2.860	2.671	104,712
2025-03-07	2.620	2.940	2.620	2.860	2.671	189,700
2025-03-06	2.500	2.860	2.500	2.860	2.671	51,801
2025-03-05	2.600	2.700	2.600	2.700	2.521	58,601
2025-03-04	2.600	2.640	2.600	2.640	2.465	52,400
2025-03-03	2.520	2.600	2.300	2.600	2.428	358,200
2025-02-28	2.660	2.680	2.560	2.640	2.465	28,800
2025-02-27	2.680	2.860	2.600	2.660	2.484	36,500
2025-02-26	2.680	2.700	2.620	2.680	2.503	92,300
2025-02-25	2.720	2.860	2.680	2.700	2.521	121,500
2025-02-24	2.700	2.720	2.680	2.720	2.540	160,410
2025-02-21	2.740	2.760	2.680	2.700	2.521	50,500
2025-02-20	2.800	2.800	2.700	2.720	2.540	249,420
2025-02-19	2.960	2.960	2.800	2.820	2.633	243,000
2025-02-18	2.960	3.000	2.840	2.880	2.689	155,903
2025-02-17	2.840	2.920	2.820	2.920	2.727	158,614
2025-02-14	2.980	2.980	2.840	2.880	2.689	146,902
2025-02-13	2.880	2.880	2.860	2.880	2.689	71,904
2025-02-11	2.900	2.940	2.800	2.880	2.689	21,000
2025-02-10	2.860	2.980	2.800	2.840	2.652	177,636
2025-02-07	2.880	2.980	2.760	2.840	2.652	239,900
2025-02-06	2.860	2.860	2.720	2.820	2.633	95,708
2025-02-05	2.880	2.980	2.820	2.880	2.689	16,010
2025-02-04	2.980	2.980	2.980	2.980	2.783	500
2025-02-03	2.780	2.980	2.760	2.940	2.745	49,739
2025-01-31	2.980	3.040	2.800	2.860	2.671	117,900
2025-01-30	3.300	3.300	2.900	3.000	2.801	22,000
2025-01-29	3.120	3.280	3.080	3.100	2.895	4,800
2025-01-28	2.960	3.400	2.720	3.300	3.082	546,202
2025-01-27	3.160	3.160	2.940	2.980	2.783	407,811
2025-01-24	3.200	3.200	3.140	3.140	2.932	200,801
2025-01-23	3.240	3.240	3.140	3.180	2.969	303,400

← NewerPage 7 of 12 · 689 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.