Arista Networks, Inc. (BKK:ANET80)
Thailand · Delayed Price · Currency is THB 6.00
-0.25 (-4.00%)
At close: Aug 21, 2026
BKK:ANET80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 5.70 | 5.85 | 5.70 | 5.85 | 5.85 | 3.54% | 64,987 |
| Jul 20, 2026 | 5.60 | 5.80 | 5.30 | 5.65 | 5.65 | 3.67% | 117,208 |
| Jul 17, 2026 | 5.55 | 5.70 | 5.45 | 5.45 | 5.45 | -5.22% | 191,998 |
| Jul 16, 2026 | 5.80 | 6.20 | 5.65 | 5.75 | 5.75 | -8.00% | 572,721 |
| Jul 15, 2026 | 6.15 | 6.25 | 6.05 | 6.25 | 6.25 | 1.63% | 147,763 |
| Jul 14, 2026 | 6.05 | 6.30 | 5.95 | 6.15 | 6.15 | -2.38% | 483,385 |
| Jul 13, 2026 | 6.10 | 6.30 | 6.10 | 6.30 | 6.30 | 4.13% | 249,786 |
| Jul 10, 2026 | 6.15 | 6.30 | 6.05 | 6.05 | 6.05 | -2.42% | 765,589 |
| Jul 9, 2026 | 6.10 | 6.25 | 5.40 | 6.20 | 6.20 | 15.89% | 1,070,706 |
| Jul 8, 2026 | 5.65 | 5.65 | 5.35 | 5.35 | 5.35 | -6.96% | 113,282 |
| Jul 7, 2026 | 5.45 | 5.90 | 5.45 | 5.75 | 5.75 | 6.48% | 257,138 |
| Jul 6, 2026 | 5.35 | 5.45 | 5.35 | 5.40 | 5.40 | 0.93% | 20,040 |
| Jul 3, 2026 | 5.50 | 5.60 | 5.25 | 5.35 | 5.35 | -2.73% | 94,594 |
| Jul 2, 2026 | 5.60 | 5.70 | 5.45 | 5.50 | 5.50 | -1.79% | 291,489 |
| Jul 1, 2026 | 5.65 | 5.75 | 5.45 | 5.60 | 5.60 | 1.82% | 221,233 |
| Jun 30, 2026 | 5.50 | 5.55 | 5.20 | 5.50 | 5.50 | 3.77% | 291,739 |
| Jun 29, 2026 | 5.40 | 5.40 | 5.20 | 5.30 | 5.30 | -0.93% | 227,874 |
| Jun 26, 2026 | 5.45 | 5.70 | 5.30 | 5.35 | 5.35 | -4.46% | 253,475 |
| Jun 25, 2026 | 5.55 | 5.60 | 5.40 | 5.60 | 5.60 | 2.75% | 259,513 |
| Jun 24, 2026 | 5.40 | 5.60 | 5.35 | 5.45 | 5.45 | -2.68% | 270,601 |
| Jun 23, 2026 | 5.75 | 5.80 | 5.50 | 5.60 | 5.60 | -0.88% | 1,073,730 |
| Jun 22, 2026 | 5.40 | 5.65 | 5.35 | 5.65 | 5.65 | 4.63% | 278,360 |
| Jun 19, 2026 | 5.55 | 5.60 | 5.35 | 5.40 | 5.40 | -2.70% | 90,977 |
| Jun 18, 2026 | 5.50 | 5.60 | 5.40 | 5.55 | 5.55 | 1.83% | 167,109 |
| Jun 17, 2026 | 5.45 | 5.55 | 5.45 | 5.45 | 5.45 | -1.80% | 411,250 |
| Jun 16, 2026 | 5.45 | 5.55 | 5.30 | 5.55 | 5.55 | 0.91% | 538,343 |
| Jun 15, 2026 | 5.20 | 5.50 | 5.20 | 5.50 | 5.50 | 5.77% | 680,767 |
| Jun 12, 2026 | 5.05 | 5.20 | 4.98 | 5.20 | 5.20 | 1.96% | 225,842 |
| Jun 11, 2026 | 5.00 | 5.10 | 4.96 | 5.10 | 5.10 | 4.08% | 34,994 |
| Jun 10, 2026 | 4.96 | 5.20 | 4.80 | 4.90 | 4.90 | -5.77% | 712,200 |