Asia Network International PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3.160 | 3.160 | 3.020 | 3.020 | 3.020 | 835,600 |
| 2026-10-15 | 3.180 | 3.180 | 3.100 | 3.160 | 3.160 | 477,400 |
| 2026-10-14 | 3.200 | 3.260 | 3.140 | 3.180 | 3.180 | 282,400 |
| 2026-10-12 | 3.300 | 3.320 | 3.200 | 3.240 | 3.240 | 204,700 |
| 2026-10-09 | 3.300 | 3.360 | 3.300 | 3.320 | 3.320 | 116,600 |
| 2026-10-08 | 3.380 | 3.380 | 3.300 | 3.320 | 3.320 | 105,504 |
| 2026-10-07 | 3.300 | 3.380 | 3.280 | 3.380 | 3.380 | 116,900 |
| 2026-10-06 | 3.300 | 3.300 | 3.260 | 3.280 | 3.280 | 60,300 |
| 2026-10-05 | 3.300 | 3.300 | 3.240 | 3.260 | 3.260 | 81,200 |
| 2026-10-02 | 3.280 | 3.340 | 3.280 | 3.300 | 3.300 | 307,701 |
| 2026-10-01 | 3.260 | 3.400 | 3.260 | 3.320 | 3.320 | 25,600 |
| 2026-09-30 | 3.320 | 3.380 | 3.280 | 3.300 | 3.300 | 125,900 |
| 2026-09-29 | 3.420 | 3.420 | 3.320 | 3.360 | 3.360 | 81,300 |
| 2026-09-28 | 3.400 | 3.420 | 3.400 | 3.420 | 3.420 | 16,400 |
| 2026-09-25 | 3.420 | 3.440 | 3.360 | 3.420 | 3.420 | 136,200 |
| 2026-09-24 | 3.440 | 3.460 | 3.440 | 3.440 | 3.440 | 78,701 |
| 2026-09-23 | 3.440 | 3.460 | 3.400 | 3.440 | 3.440 | 105,300 |
| 2026-09-22 | 3.440 | 3.460 | 3.400 | 3.440 | 3.440 | 70,310 |
| 2026-09-21 | 3.500 | 3.500 | 3.420 | 3.440 | 3.440 | 226,601 |
| 2026-09-18 | 3.480 | 3.480 | 3.440 | 3.460 | 3.460 | 61,400 |
| 2026-09-17 | 3.460 | 3.560 | 3.460 | 3.500 | 3.500 | 118,400 |
| 2026-09-16 | 3.480 | 3.520 | 3.440 | 3.460 | 3.460 | 79,100 |
| 2026-09-15 | 3.500 | 3.500 | 3.440 | 3.500 | 3.500 | 12,800 |
| 2026-09-14 | 3.480 | 3.500 | 3.440 | 3.480 | 3.480 | 40,601 |
| 2026-09-11 | 3.480 | 3.480 | 3.440 | 3.480 | 3.480 | 75,800 |
| 2026-09-10 | 3.520 | 3.520 | 3.460 | 3.500 | 3.500 | 34,700 |
| 2026-09-09 | 3.500 | 3.520 | 3.440 | 3.520 | 3.520 | 164,900 |
| 2026-09-08 | 3.500 | 3.500 | 3.460 | 3.500 | 3.500 | 11,402 |
| 2026-09-07 | 3.480 | 3.500 | 3.460 | 3.500 | 3.500 | 15,600 |
| 2026-09-04 | 3.500 | 3.500 | 3.480 | 3.480 | 3.480 | 58,600 |
| 2026-09-03 | 3.500 | 3.520 | 3.440 | 3.440 | 3.440 | 132,100 |
| 2026-09-02 | 3.500 | 3.520 | 3.360 | 3.480 | 3.480 | 112,801 |
| 2026-09-01 | 3.580 | 3.600 | 3.500 | 3.500 | 3.500 | 92,200 |
| 2026-08-31 | 3.680 | 3.680 | 3.520 | 3.560 | 3.560 | 196,600 |
| 2026-08-28 | 3.600 | 3.640 | 3.560 | 3.600 | 3.600 | 448,800 |
| 2026-08-27 | 3.540 | 3.740 | 3.540 | 3.600 | 3.600 | 714,800 |
| 2026-08-26 | 3.540 | 3.540 | 3.440 | 3.520 | 3.520 | 456,840 |
| 2026-08-25 | 3.460 | 3.540 | 3.440 | 3.500 | 3.500 | 838,912 |
| 2026-08-24 | 3.340 | 3.460 | 3.280 | 3.440 | 3.440 | 753,900 |
| 2026-08-21 | 3.360 | 3.380 | 3.300 | 3.300 | 3.300 | 517,300 |
| 2026-08-20 | 3.300 | 3.320 | 3.280 | 3.300 | 3.300 | 73,600 |
| 2026-08-19 | 3.320 | 3.320 | 3.280 | 3.300 | 3.300 | 297,200 |
| 2026-08-18 | 3.340 | 3.380 | 3.320 | 3.320 | 3.320 | 786,713 |
| 2026-08-17 | 3.300 | 3.360 | 3.300 | 3.320 | 3.320 | 127,199 |
| 2026-08-14 | 3.540 | 3.540 | 3.260 | 3.300 | 3.300 | 1,374,100 |
| 2026-08-13 | 3.660 | 3.660 | 3.500 | 3.520 | 3.520 | 359,001 |
| 2026-08-11 | 3.760 | 3.860 | 3.620 | 3.640 | 3.640 | 1,957,303 |
| 2026-08-10 | 3.580 | 3.680 | 3.540 | 3.640 | 3.640 | 803,500 |
| 2026-08-07 | 3.520 | 3.540 | 3.500 | 3.520 | 3.520 | 90,700 |
| 2026-08-06 | 3.640 | 3.640 | 3.520 | 3.520 | 3.520 | 327,300 |
| 2026-08-05 | 3.600 | 3.660 | 3.480 | 3.540 | 3.540 | 688,215 |
| 2026-08-04 | 3.560 | 3.740 | 3.560 | 3.580 | 3.580 | 1,322,911 |
| 2026-08-03 | 3.160 | 3.740 | 3.120 | 3.580 | 3.580 | 3,310,518 |
| 2026-07-31 | 3.080 | 3.140 | 3.020 | 3.120 | 3.120 | 1,237,900 |
| 2026-07-30 | 2.980 | 3.080 | 2.980 | 3.060 | 3.060 | 1,214,302 |
| 2026-07-27 | 2.940 | 2.960 | 2.900 | 2.960 | 2.960 | 268,400 |
| 2026-07-24 | 2.920 | 3.000 | 2.880 | 2.980 | 2.980 | 651,200 |
| 2026-07-23 | 2.920 | 2.960 | 2.920 | 2.940 | 2.940 | 110,800 |
| 2026-07-22 | 3.000 | 3.000 | 2.860 | 2.940 | 2.940 | 939,400 |
| 2026-07-21 | 2.980 | 3.000 | 2.940 | 3.000 | 3.000 | 72,300 |
Page 1 of 3 · 122 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.