Arista Networks, Inc. (BKK:ANET80)
Thailand · Delayed Price · Currency is THB 6.90
-0.05 (-0.72%)
At close: Oct 2, 2026
BKK:ANET80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 6.95 | 6.95 | 6.85 | 6.90 | 6.90 | -0.72% | 43,365 |
| Oct 1, 2026 | 6.95 | 7.00 | 6.80 | 6.95 | 6.95 | 0.72% | 957,686 |
| Sep 30, 2026 | 6.75 | 6.90 | 6.75 | 6.90 | 6.90 | -1.43% | 93,597 |
| Sep 29, 2026 | 6.80 | 7.00 | 6.80 | 7.00 | 7.00 | 2.94% | 71,879 |
| Sep 28, 2026 | 6.90 | 7.10 | 6.80 | 6.80 | 6.80 | -3.55% | 147,750 |
| Sep 25, 2026 | 6.90 | 7.05 | 6.70 | 7.05 | 7.05 | 6.02% | 103,138 |
| Sep 24, 2026 | 6.75 | 6.90 | 6.65 | 6.65 | 6.65 | -2.21% | 138,889 |
| Sep 23, 2026 | 6.85 | 6.90 | 6.70 | 6.80 | 6.80 | - | 256,185 |
| Sep 22, 2026 | 6.85 | 6.90 | 6.70 | 6.80 | 6.80 | - | 326,006 |
| Sep 21, 2026 | 6.70 | 6.80 | 6.55 | 6.80 | 6.80 | 0.74% | 95,182 |
| Sep 18, 2026 | 6.70 | 6.80 | 6.65 | 6.75 | 6.75 | -0.74% | 57,047 |
| Sep 17, 2026 | 6.55 | 6.80 | 6.55 | 6.80 | 6.80 | 4.62% | 124,387 |
| Sep 16, 2026 | 6.45 | 6.55 | 6.45 | 6.50 | 6.50 | 4.00% | 11,500 |
| Sep 15, 2026 | 6.30 | 6.35 | 6.20 | 6.25 | 6.25 | -0.79% | 62,654 |
| Sep 14, 2026 | 6.45 | 6.60 | 6.30 | 6.30 | 6.30 | - | 189,613 |
| Sep 11, 2026 | 6.30 | 6.30 | 6.25 | 6.30 | 6.30 | -0.79% | 16,092 |
| Sep 10, 2026 | 6.40 | 6.45 | 6.30 | 6.35 | 6.35 | -1.55% | 345,835 |
| Sep 9, 2026 | 6.45 | 6.55 | 6.40 | 6.45 | 6.45 | - | 307,786 |
| Sep 8, 2026 | 6.40 | 6.50 | 6.35 | 6.45 | 6.45 | - | 400,257 |
| Sep 7, 2026 | 6.30 | 6.45 | 6.30 | 6.45 | 6.45 | 0.78% | 100,421 |
| Sep 4, 2026 | 6.30 | 6.40 | 6.00 | 6.40 | 6.40 | 3.23% | 219,369 |
| Sep 3, 2026 | 6.20 | 6.25 | 6.10 | 6.20 | 6.20 | - | 46,099 |
| Sep 2, 2026 | 6.35 | 6.40 | 6.20 | 6.20 | 6.20 | -3.13% | 103,344 |
| Sep 1, 2026 | 6.45 | 6.55 | 6.40 | 6.40 | 6.40 | -0.78% | 79,262 |
| Aug 31, 2026 | 6.60 | 6.60 | 6.40 | 6.45 | 6.45 | -2.27% | 72,243 |
| Aug 28, 2026 | 6.75 | 6.75 | 6.50 | 6.60 | 6.60 | -2.22% | 454,109 |
| Aug 27, 2026 | 6.20 | 6.90 | 6.20 | 6.75 | 6.75 | 8.87% | 559,666 |
| Aug 26, 2026 | 6.25 | 6.35 | 6.20 | 6.20 | 6.20 | -0.80% | 118,767 |
| Aug 25, 2026 | 6.10 | 6.25 | 6.00 | 6.25 | 6.25 | 2.46% | 92,037 |
| Aug 24, 2026 | 6.20 | 6.25 | 6.05 | 6.10 | 6.10 | 1.67% | 70,817 |
| Aug 21, 2026 | 6.10 | 6.20 | 6.00 | 6.00 | 6.00 | -4.00% | 508,589 |
| Aug 20, 2026 | 6.20 | 6.30 | 6.10 | 6.25 | 6.25 | -3.10% | 581,021 |
| Aug 19, 2026 | 6.35 | 6.50 | 6.25 | 6.45 | 6.45 | -0.77% | 239,917 |
| Aug 18, 2026 | 6.65 | 6.70 | 6.50 | 6.50 | 6.50 | -1.52% | 75,755 |
| Aug 17, 2026 | 6.65 | 6.75 | 6.60 | 6.60 | 6.60 | -2.94% | 200,523 |
| Aug 14, 2026 | 6.80 | 6.95 | 6.75 | 6.80 | 6.80 | -2.86% | 154,083 |
| Aug 13, 2026 | 6.40 | 7.05 | 6.40 | 7.00 | 7.00 | 11.11% | 335,047 |
| Aug 11, 2026 | 6.30 | 6.45 | 6.15 | 6.30 | 6.30 | -0.79% | 72,663 |
| Aug 10, 2026 | 6.45 | 6.50 | 6.25 | 6.35 | 6.35 | -1.55% | 215,032 |
| Aug 7, 2026 | 6.50 | 6.55 | 6.30 | 6.45 | 6.45 | - | 148,322 |
| Aug 6, 2026 | 6.45 | 7.10 | 6.30 | 6.45 | 6.45 | -11.03% | 1,485,405 |
| Aug 5, 2026 | 7.00 | 7.25 | 6.25 | 7.25 | 7.25 | 16.00% | 873,167 |
| Aug 4, 2026 | 5.90 | 6.30 | 5.85 | 6.25 | 6.25 | 3.31% | 131,393 |
| Aug 3, 2026 | 5.90 | 6.10 | 5.90 | 6.05 | 6.05 | 1.68% | 69,509 |
| Jul 31, 2026 | 5.45 | 5.95 | 5.45 | 5.95 | 5.95 | 9.17% | 223,834 |
| Jul 30, 2026 | 5.90 | 5.90 | 5.35 | 5.45 | 5.45 | -9.17% | 151,047 |
| Jul 27, 2026 | 5.95 | 6.00 | 5.85 | 6.00 | 6.00 | 1.69% | 63,119 |
| Jul 24, 2026 | 5.95 | 6.05 | 5.90 | 5.90 | 5.90 | -0.84% | 69,038 |
| Jul 23, 2026 | 5.85 | 5.95 | 5.85 | 5.95 | 5.95 | 1.71% | 24,622 |
| Jul 22, 2026 | 5.90 | 5.95 | 5.85 | 5.85 | 5.85 | - | 22,416 |