Asia Network International PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 3.240 | 3.260 | 3.220 | 3.260 | 3.044 | 80,600 |
| 2025-01-21 | 3.240 | 3.260 | 3.240 | 3.240 | 3.025 | 111,500 |
| 2025-01-20 | 3.240 | 3.280 | 3.240 | 3.240 | 3.025 | 71,400 |
| 2025-01-17 | 3.300 | 3.320 | 3.120 | 3.240 | 3.025 | 105,605 |
| 2025-01-16 | 3.360 | 3.360 | 3.300 | 3.360 | 3.138 | 24,918 |
| 2025-01-15 | 3.380 | 3.520 | 3.260 | 3.360 | 3.138 | 252,900 |
| 2025-01-14 | 3.500 | 3.500 | 3.320 | 3.400 | 3.175 | 74,600 |
| 2025-01-13 | 3.420 | 3.460 | 3.340 | 3.420 | 3.194 | 95,500 |
| 2025-01-10 | 3.680 | 3.680 | 3.440 | 3.540 | 3.306 | 293,401 |
| 2025-01-09 | 3.700 | 3.700 | 3.620 | 3.680 | 3.436 | 53,500 |
| 2025-01-08 | 3.740 | 3.760 | 3.680 | 3.720 | 3.474 | 108,000 |
| 2025-01-07 | 3.760 | 3.760 | 3.720 | 3.760 | 3.511 | 39,400 |
| 2025-01-06 | 3.800 | 3.800 | 3.740 | 3.760 | 3.511 | 35,801 |
| 2025-01-03 | 3.760 | 3.820 | 3.760 | 3.820 | 3.567 | 3,200 |
| 2025-01-02 | 3.760 | 3.820 | 3.760 | 3.800 | 3.548 | 25,101 |
| 2024-12-30 | 3.720 | 3.840 | 3.720 | 3.720 | 3.474 | 55,623 |
| 2024-12-27 | 3.740 | 3.780 | 3.720 | 3.740 | 3.492 | 35,400 |
| 2024-12-26 | 3.760 | 3.800 | 3.740 | 3.740 | 3.492 | 4,700 |
| 2024-12-25 | 3.780 | 3.800 | 3.760 | 3.760 | 3.511 | 34,700 |
| 2024-12-24 | 3.800 | 3.800 | 3.760 | 3.800 | 3.548 | 5,700 |
| 2024-12-23 | 3.780 | 3.800 | 3.780 | 3.800 | 3.548 | 34,600 |
| 2024-12-20 | 3.800 | 3.800 | 3.760 | 3.800 | 3.548 | 10,300 |
| 2024-12-19 | 3.820 | 3.840 | 3.780 | 3.800 | 3.548 | 79,079 |
| 2024-12-18 | 3.820 | 3.900 | 3.700 | 3.840 | 3.586 | 137,121 |
| 2024-12-17 | 3.920 | 3.920 | 3.780 | 3.880 | 3.623 | 222,900 |
| 2024-12-16 | 3.920 | 3.920 | 3.880 | 3.920 | 3.660 | 48,401 |
| 2024-12-13 | 3.900 | 3.980 | 3.860 | 3.920 | 3.660 | 28,401 |
| 2024-12-12 | 3.920 | 3.960 | 3.860 | 3.920 | 3.660 | 62,700 |
| 2024-12-11 | 3.960 | 4.000 | 3.860 | 3.920 | 3.660 | 139,945 |
| 2024-12-09 | 3.980 | 3.980 | 3.840 | 3.960 | 3.698 | 36,000 |
| 2024-12-06 | 3.820 | 3.900 | 3.820 | 3.900 | 3.642 | 79,700 |
| 2024-12-04 | 3.800 | 3.900 | 3.800 | 3.840 | 3.586 | 252,650 |
| 2024-12-03 | 3.800 | 3.840 | 3.800 | 3.800 | 3.548 | 63,611 |
| 2024-12-02 | 3.800 | 3.820 | 3.780 | 3.800 | 3.548 | 18,121 |
| 2024-11-29 | 3.840 | 3.840 | 3.820 | 3.840 | 3.586 | 140,604 |
| 2024-11-28 | 3.800 | 3.900 | 3.800 | 3.880 | 3.623 | 130,503 |
| 2024-11-27 | 3.900 | 3.920 | 3.880 | 3.880 | 3.623 | 137,804 |
| 2024-11-26 | 3.920 | 3.940 | 3.880 | 3.880 | 3.623 | 202,416 |
| 2024-11-25 | 3.980 | 3.980 | 3.900 | 3.940 | 3.679 | 118,943 |
| 2024-11-22 | 3.980 | 4.040 | 3.960 | 4.040 | 3.773 | 55,100 |
| 2024-11-21 | 3.940 | 4.060 | 3.940 | 3.980 | 3.716 | 150,205 |
| 2024-11-20 | 4.000 | 4.060 | 3.940 | 4.000 | 3.735 | 330,508 |
| 2024-11-19 | 4.120 | 4.120 | 3.940 | 4.060 | 3.791 | 398,717 |
| 2024-11-18 | 4.200 | 4.240 | 4.180 | 4.200 | 3.735 | 774,916 |
| 2024-11-15 | 4.280 | 4.280 | 4.180 | 4.220 | 3.753 | 418,448 |
| 2024-11-14 | 4.100 | 4.260 | 4.080 | 4.180 | 3.717 | 308,604 |
| 2024-11-13 | 4.180 | 4.200 | 4.080 | 4.080 | 3.628 | 391,408 |
| 2024-11-12 | 4.200 | 4.200 | 4.120 | 4.140 | 3.682 | 361,723 |
| 2024-11-11 | 4.240 | 4.240 | 4.140 | 4.200 | 3.735 | 136,224 |
| 2024-11-08 | 4.300 | 4.300 | 4.120 | 4.240 | 3.771 | 481,866 |
| 2024-11-07 | 4.240 | 4.280 | 4.240 | 4.280 | 3.806 | 281,043 |
| 2024-11-06 | 4.160 | 4.280 | 4.140 | 4.180 | 3.717 | 994,764 |
| 2024-11-05 | 4.160 | 4.160 | 4.100 | 4.140 | 3.682 | 449,002 |
| 2024-11-04 | 4.060 | 4.160 | 4.020 | 4.100 | 3.646 | 817,504 |
| 2024-11-01 | 4.040 | 4.080 | 4.000 | 4.040 | 3.593 | 215,616 |
| 2024-10-31 | 3.960 | 4.040 | 3.940 | 4.040 | 3.593 | 553,200 |
| 2024-10-30 | 3.880 | 3.960 | 3.860 | 3.960 | 3.522 | 310,000 |
| 2024-10-29 | 3.840 | 3.880 | 3.840 | 3.880 | 3.451 | 106,404 |
| 2024-10-28 | 3.800 | 3.860 | 3.780 | 3.860 | 3.433 | 22,400 |
| 2024-10-25 | 3.800 | 3.860 | 3.800 | 3.800 | 3.379 | 102,200 |
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.