Asia Network International PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 3.800 | 3.840 | 3.780 | 3.780 | 3.362 | 51,001 |
| 2024-10-22 | 3.780 | 3.860 | 3.780 | 3.840 | 3.415 | 94,900 |
| 2024-10-21 | 3.820 | 3.820 | 3.800 | 3.800 | 3.379 | 64,700 |
| 2024-10-18 | 3.840 | 3.840 | 3.800 | 3.840 | 3.415 | 30,201 |
| 2024-10-17 | 3.840 | 3.880 | 3.800 | 3.860 | 3.433 | 124,301 |
| 2024-10-16 | 3.800 | 3.860 | 3.800 | 3.860 | 3.433 | 65,300 |
| 2024-10-15 | 3.820 | 3.860 | 3.820 | 3.860 | 3.433 | 63,800 |
| 2024-10-11 | 3.860 | 3.860 | 3.800 | 3.860 | 3.433 | 122,212 |
| 2024-10-10 | 3.860 | 3.880 | 3.840 | 3.880 | 3.451 | 68,500 |
| 2024-10-09 | 3.900 | 3.920 | 3.840 | 3.880 | 3.451 | 178,100 |
| 2024-10-08 | 3.900 | 3.900 | 3.800 | 3.860 | 3.433 | 18,200 |
| 2024-10-07 | 3.820 | 3.920 | 3.780 | 3.860 | 3.433 | 57,800 |
| 2024-10-04 | 3.940 | 3.940 | 3.760 | 3.860 | 3.433 | 230,600 |
| 2024-10-03 | 3.980 | 4.000 | 3.860 | 3.900 | 3.468 | 510,803 |
| 2024-10-02 | 3.960 | 4.000 | 3.820 | 3.940 | 3.504 | 199,715 |
| 2024-10-01 | 3.840 | 3.940 | 3.820 | 3.940 | 3.504 | 101,900 |
| 2024-09-30 | 3.820 | 3.880 | 3.800 | 3.840 | 3.415 | 46,464 |
| 2024-09-27 | 3.840 | 3.920 | 3.800 | 3.860 | 3.433 | 61,200 |
| 2024-09-26 | 3.860 | 3.880 | 3.800 | 3.840 | 3.415 | 75,330 |
| 2024-09-25 | 3.860 | 3.920 | 3.820 | 3.880 | 3.451 | 39,500 |
| 2024-09-24 | 3.880 | 3.960 | 3.860 | 3.860 | 3.433 | 66,900 |
| 2024-09-23 | 3.920 | 3.920 | 3.840 | 3.880 | 3.451 | 114,971 |
| 2024-09-20 | 3.940 | 3.980 | 3.880 | 3.920 | 3.486 | 100,517 |
| 2024-09-19 | 3.960 | 3.980 | 3.900 | 3.940 | 3.504 | 95,200 |
| 2024-09-18 | 3.940 | 3.980 | 3.920 | 3.960 | 3.522 | 93,909 |
| 2024-09-17 | 3.900 | 3.960 | 3.840 | 3.960 | 3.522 | 144,602 |
| 2024-09-16 | 3.900 | 3.940 | 3.880 | 3.920 | 3.486 | 403,924 |
| 2024-09-13 | 3.860 | 3.880 | 3.820 | 3.880 | 3.451 | 115,500 |
| 2024-09-12 | 3.820 | 3.880 | 3.820 | 3.860 | 3.433 | 273,100 |
| 2024-09-11 | 3.820 | 3.840 | 3.760 | 3.800 | 3.379 | 241,900 |
| 2024-09-10 | 3.740 | 3.880 | 3.740 | 3.820 | 3.397 | 470,123 |
| 2024-09-09 | 3.720 | 3.760 | 3.660 | 3.720 | 3.308 | 120,744 |
| 2024-09-06 | 3.700 | 3.720 | 3.600 | 3.720 | 3.308 | 336,932 |
| 2024-09-05 | 3.720 | 3.840 | 3.660 | 3.720 | 3.308 | 347,144 |
| 2024-09-04 | 3.720 | 3.800 | 3.700 | 3.700 | 3.290 | 125,721 |
| 2024-09-03 | 3.800 | 3.840 | 3.720 | 3.720 | 3.308 | 294,220 |
| 2024-09-02 | 3.800 | 3.820 | 3.780 | 3.800 | 3.379 | 83,151 |
| 2024-08-30 | 3.960 | 3.960 | 3.780 | 3.780 | 3.362 | 669,711 |
| 2024-08-29 | 3.940 | 4.000 | 3.880 | 3.960 | 3.522 | 33,524 |
| 2024-08-28 | 3.920 | 3.960 | 3.920 | 3.960 | 3.522 | 16,702 |
| 2024-08-27 | 4.000 | 4.000 | 3.940 | 3.960 | 3.522 | 61,120 |
| 2024-08-26 | 4.040 | 4.040 | 4.000 | 4.020 | 3.575 | 73,814 |
| 2024-08-23 | 3.980 | 4.040 | 3.940 | 4.040 | 3.593 | 137,757 |
| 2024-08-22 | 3.940 | 4.020 | 3.920 | 4.000 | 3.557 | 433,425 |
| 2024-08-21 | 3.940 | 3.980 | 3.880 | 3.980 | 3.540 | 439,600 |
| 2024-08-20 | 3.860 | 3.980 | 3.840 | 3.940 | 3.504 | 430,808 |
| 2024-08-19 | 3.880 | 3.900 | 3.800 | 3.900 | 3.468 | 254,311 |
| 2024-08-16 | 3.880 | 3.920 | 3.860 | 3.900 | 3.468 | 378,230 |
| 2024-08-15 | 3.880 | 3.880 | 3.820 | 3.880 | 3.451 | 2,850 |
| 2024-08-14 | 3.880 | 3.900 | 3.840 | 3.900 | 3.468 | 182,706 |
| 2024-08-13 | 3.920 | 3.940 | 3.800 | 3.900 | 3.468 | 537,341 |
| 2024-08-09 | 3.820 | 4.000 | 3.740 | 3.940 | 3.504 | 1,565,116 |
| 2024-08-08 | 3.740 | 3.960 | 3.740 | 3.880 | 3.451 | 150,526 |
| 2024-08-07 | 3.860 | 3.860 | 3.740 | 3.800 | 3.379 | 83,631 |
| 2024-08-06 | 3.900 | 3.960 | 3.820 | 3.860 | 3.433 | 1,061,906 |
| 2024-08-05 | 3.980 | 3.980 | 3.800 | 3.940 | 3.504 | 188,800 |
| 2024-08-02 | 3.880 | 4.020 | 3.880 | 4.000 | 3.557 | 637,402 |
| 2024-08-01 | 3.840 | 4.000 | 3.800 | 3.980 | 3.540 | 691,210 |
| 2024-07-31 | 3.900 | 3.920 | 3.860 | 3.900 | 3.468 | 105,325 |
| 2024-07-30 | 3.840 | 3.900 | 3.800 | 3.900 | 3.468 | 16,685 |
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.