Arista Networks, Inc. (BKK:ANET23)
Thailand · Delayed Price · Currency is THB 3.240
+0.260 (8.72%)
At close: Jul 31, 2026
BKK:ANET23 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 3.02 | 3.24 | 3.02 | 3.24 | 3.24 | 8.72% | 164,488 |
| Jul 30, 2026 | 3.30 | 3.32 | 2.98 | 2.98 | 2.98 | -10.24% | 292,051 |
| Jul 27, 2026 | 3.28 | 3.32 | 3.22 | 3.32 | 3.32 | 1.22% | 85,972 |
| Jul 24, 2026 | 3.28 | 3.36 | 3.26 | 3.28 | 3.28 | -0.61% | 70,437 |
| Jul 23, 2026 | 3.28 | 3.32 | 3.22 | 3.30 | 3.30 | 1.85% | 66,624 |
| Jul 22, 2026 | 3.26 | 3.32 | 3.24 | 3.24 | 3.24 | 2.53% | 110,087 |
| Jul 21, 2026 | 3.18 | 3.26 | 3.16 | 3.16 | 3.16 | - | 249,141 |
| Jul 20, 2026 | 3.06 | 3.20 | 2.94 | 3.16 | 3.16 | 3.95% | 751,349 |
| Jul 17, 2026 | 3.12 | 3.18 | 2.98 | 3.04 | 3.04 | -5.00% | 1,728,705 |
| Jul 16, 2026 | 3.22 | 3.46 | 3.12 | 3.20 | 3.20 | -6.43% | 1,174,229 |
| Jul 15, 2026 | 3.42 | 3.48 | 3.36 | 3.42 | 3.42 | 0.59% | 832,329 |
| Jul 14, 2026 | 3.48 | 3.52 | 3.30 | 3.40 | 3.40 | -2.86% | 1,801,136 |
| Jul 13, 2026 | 3.38 | 3.50 | 3.36 | 3.50 | 3.50 | 3.55% | 1,119,243 |
| Jul 10, 2026 | 3.42 | 3.52 | 3.36 | 3.38 | 3.38 | -1.17% | 4,589,822 |
| Jul 9, 2026 | 3.00 | 3.44 | 3.00 | 3.42 | 3.42 | 14.77% | 1,050,069 |
| Jul 8, 2026 | 3.16 | 3.16 | 2.98 | 2.98 | 2.98 | -5.70% | 312,697 |
| Jul 7, 2026 | 3.04 | 3.28 | 3.04 | 3.16 | 3.16 | 4.64% | 1,386,742 |
| Jul 6, 2026 | 2.96 | 3.02 | 2.94 | 3.02 | 3.02 | 3.42% | 9,202 |
| Jul 3, 2026 | 2.92 | 3.10 | 2.88 | 2.92 | 2.92 | -3.31% | 449,357 |
| Jul 2, 2026 | 3.10 | 3.14 | 3.02 | 3.02 | 3.02 | -3.82% | 786,693 |
| Jul 1, 2026 | 3.14 | 3.18 | 3.02 | 3.14 | 3.14 | 3.29% | 424,937 |
| Jun 30, 2026 | 3.00 | 3.08 | 2.88 | 3.04 | 3.04 | 2.70% | 80,875 |
| Jun 29, 2026 | 2.96 | 3.02 | 2.88 | 2.96 | 2.96 | -1.99% | 181,117 |
| Jun 26, 2026 | 3.10 | 3.14 | 2.98 | 3.02 | 3.02 | -2.58% | 189,939 |
| Jun 25, 2026 | 3.02 | 3.10 | 3.00 | 3.10 | 3.10 | 2.65% | 52,357 |
| Jun 24, 2026 | 3.10 | 3.10 | 2.96 | 3.02 | 3.02 | -1.95% | 147,018 |
| Jun 23, 2026 | 3.14 | 3.22 | 3.06 | 3.08 | 3.08 | -1.91% | 604,732 |
| Jun 22, 2026 | 2.98 | 3.14 | 2.98 | 3.14 | 3.14 | 5.37% | 14,989 |
| Jun 19, 2026 | 3.06 | 3.12 | 2.94 | 2.98 | 2.98 | -2.61% | 1,270,367 |
| Jun 18, 2026 | 3.04 | 3.10 | 2.98 | 3.06 | 3.06 | - | 371,171 |
| Jun 17, 2026 | 3.06 | 3.08 | 3.02 | 3.06 | 3.06 | - | 524,838 |
| Jun 16, 2026 | 3.06 | 3.08 | 2.96 | 3.06 | 3.06 | - | 146,754 |
| Jun 15, 2026 | 2.90 | 3.08 | 2.90 | 3.06 | 3.06 | 6.25% | 440,716 |
| Jun 12, 2026 | 2.82 | 2.88 | 2.78 | 2.88 | 2.88 | 2.13% | 634,814 |
| Jun 11, 2026 | 2.70 | 2.84 | 2.70 | 2.82 | 2.82 | 4.44% | 502,738 |
| Jun 10, 2026 | 2.90 | 2.90 | 2.66 | 2.70 | 2.70 | -6.90% | 1,098,519 |
| Jun 9, 2026 | 2.86 | 2.92 | 2.80 | 2.90 | 2.90 | 1.40% | 65,904 |
| Jun 8, 2026 | 2.84 | 2.98 | 2.78 | 2.86 | 2.86 | -2.72% | 1,772,236 |
| Jun 5, 2026 | 3.02 | 3.06 | 2.84 | 2.94 | 2.94 | - | 1,341,660 |
| Jun 4, 2026 | 3.08 | 3.22 | 2.94 | 2.94 | 2.94 | -5.77% | 943,003 |
| Jun 2, 2026 | 3.04 | 3.12 | 2.82 | 3.12 | 3.12 | 9.09% | 790,334 |
| May 29, 2026 | 2.78 | 2.86 | 2.74 | 2.86 | 2.86 | 2.14% | 927,233 |
| May 28, 2026 | 2.90 | 2.90 | 2.74 | 2.80 | 2.80 | -3.45% | 540,860 |
| May 27, 2026 | 2.90 | 2.92 | 2.80 | 2.90 | 2.90 | - | 1,368,304 |
| May 26, 2026 | 2.96 | 2.98 | 2.84 | 2.90 | 2.90 | -2.03% | 636,534 |
| May 25, 2026 | 2.74 | 2.96 | 2.72 | 2.96 | 2.96 | 8.03% | 814,972 |
| May 22, 2026 | 2.54 | 2.76 | 2.50 | 2.74 | 2.74 | 7.03% | 1,531,862 |
| May 21, 2026 | 2.60 | 2.62 | 2.50 | 2.56 | 2.56 | -1.54% | 314,612 |
| May 20, 2026 | 2.56 | 2.60 | 2.50 | 2.60 | 2.60 | 1.56% | 1,031,794 |
| May 19, 2026 | 2.54 | 2.60 | 2.50 | 2.56 | 2.56 | -0.78% | 496,838 |