Asia Network International PCL (BKK:ANI)
Thailand · Delayed Price · Currency is THB 3.220
0.00 (0.00%)
Aug 29, 2025, 4:01 PM ICT
BKK:ANI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 3.28 | 3.28 | 3.20 | 3.22 | 3.22 | - | 172,300 |
| Aug 28, 2025 | 3.18 | 3.24 | 3.18 | 3.22 | 3.22 | 1.90% | 86,400 |
| Aug 27, 2025 | 3.22 | 3.26 | 3.16 | 3.16 | 3.16 | -2.47% | 49,605 |
| Aug 26, 2025 | 3.26 | 3.26 | 3.22 | 3.24 | 3.24 | - | 92,800 |
| Aug 25, 2025 | 3.28 | 3.30 | 3.16 | 3.24 | 3.24 | 1.89% | 74,700 |
| Aug 22, 2025 | 3.22 | 3.26 | 3.18 | 3.18 | 3.18 | -1.24% | 332,900 |
| Aug 21, 2025 | 3.20 | 3.24 | 3.18 | 3.22 | 3.22 | 0.63% | 22,900 |
| Aug 20, 2025 | 3.20 | 3.28 | 3.16 | 3.20 | 3.20 | - | 143,500 |
| Aug 19, 2025 | 3.24 | 3.24 | 3.20 | 3.20 | 3.20 | - | 23,300 |
| Aug 18, 2025 | 3.20 | 3.30 | 3.18 | 3.20 | 3.20 | - | 35,900 |
| Aug 15, 2025 | 3.30 | 3.30 | 3.18 | 3.20 | 3.20 | -0.62% | 72,300 |
| Aug 14, 2025 | 3.22 | 3.28 | 3.20 | 3.22 | 3.22 | -0.62% | 428,500 |
| Aug 13, 2025 | 3.40 | 3.40 | 3.22 | 3.24 | 3.24 | -1.22% | 408,100 |
| Aug 8, 2025 | 3.22 | 3.30 | 3.22 | 3.28 | 3.28 | - | 75,101 |
| Aug 7, 2025 | 3.28 | 3.30 | 3.22 | 3.28 | 3.28 | - | 604,400 |
| Aug 6, 2025 | 3.38 | 3.48 | 3.22 | 3.28 | 3.28 | -5.75% | 943,505 |
| Aug 5, 2025 | 3.40 | 3.50 | 3.34 | 3.48 | 3.48 | 0.58% | 487,411 |
| Aug 4, 2025 | 3.42 | 3.48 | 3.42 | 3.46 | 3.46 | 0.58% | 16,620 |
| Aug 1, 2025 | 3.48 | 3.48 | 3.40 | 3.44 | 3.44 | 1.78% | 56,138 |
| Jul 31, 2025 | 3.48 | 3.48 | 3.38 | 3.38 | 3.38 | -2.87% | 22,900 |
| Jul 30, 2025 | 3.42 | 3.50 | 3.42 | 3.48 | 3.48 | - | 64,557 |
| Jul 29, 2025 | 3.48 | 3.50 | 3.44 | 3.48 | 3.48 | 0.58% | 22,400 |
| Jul 25, 2025 | 3.46 | 3.48 | 3.42 | 3.46 | 3.46 | -0.57% | 36,019 |
| Jul 24, 2025 | 3.48 | 3.48 | 3.40 | 3.48 | 3.48 | 1.75% | 98,300 |
| Jul 23, 2025 | 3.42 | 3.50 | 3.42 | 3.42 | 3.42 | -0.58% | 54,457 |
| Jul 22, 2025 | 3.44 | 3.50 | 3.44 | 3.44 | 3.44 | -1.71% | 38,819 |
| Jul 21, 2025 | 3.46 | 3.54 | 3.46 | 3.50 | 3.50 | -1.13% | 190,621 |
| Jul 18, 2025 | 3.48 | 3.56 | 3.42 | 3.54 | 3.54 | - | 275,299 |
| Jul 17, 2025 | 3.52 | 3.58 | 3.42 | 3.54 | 3.54 | -0.56% | 42,400 |
| Jul 16, 2025 | 3.52 | 3.58 | 3.42 | 3.56 | 3.56 | - | 40,301 |
| Jul 15, 2025 | 3.48 | 3.56 | 3.40 | 3.56 | 3.56 | 1.71% | 515,068 |
| Jul 14, 2025 | 3.46 | 3.50 | 3.42 | 3.50 | 3.50 | 0.57% | 84,600 |
| Jul 11, 2025 | 3.44 | 3.50 | 3.44 | 3.48 | 3.48 | - | 84,202 |
| Jul 9, 2025 | 3.50 | 3.50 | 3.44 | 3.48 | 3.48 | - | 47,300 |
| Jul 8, 2025 | 3.42 | 3.50 | 3.38 | 3.48 | 3.48 | - | 192,206 |
| Jul 7, 2025 | 3.60 | 3.62 | 3.44 | 3.48 | 3.48 | -3.87% | 425,401 |
| Jul 4, 2025 | 3.46 | 3.66 | 3.46 | 3.62 | 3.62 | - | 489,900 |
| Jul 3, 2025 | 3.46 | 3.62 | 3.44 | 3.62 | 3.62 | 1.69% | 230,400 |
| Jul 2, 2025 | 3.58 | 3.58 | 3.28 | 3.56 | 3.56 | 1.14% | 227,415 |
| Jul 1, 2025 | 3.44 | 3.54 | 3.40 | 3.52 | 3.52 | 2.33% | 365,500 |
| Jun 30, 2025 | 3.32 | 3.48 | 3.32 | 3.44 | 3.44 | 2.99% | 591,800 |
| Jun 27, 2025 | 3.30 | 3.34 | 3.00 | 3.34 | 3.34 | 1.21% | 989,900 |
| Jun 26, 2025 | 3.28 | 3.30 | 3.16 | 3.30 | 3.30 | 2.48% | 367,103 |
| Jun 25, 2025 | 3.06 | 3.22 | 2.96 | 3.22 | 3.22 | 4.55% | 252,002 |
| Jun 24, 2025 | 2.94 | 3.12 | 2.94 | 3.08 | 3.08 | 4.76% | 356,300 |
| Jun 23, 2025 | 2.80 | 2.94 | 2.78 | 2.94 | 2.94 | 0.68% | 70,200 |
| Jun 20, 2025 | 2.92 | 2.92 | 2.82 | 2.92 | 2.92 | 1.39% | 38,600 |
| Jun 19, 2025 | 2.80 | 2.92 | 2.80 | 2.88 | 2.88 | -1.37% | 105,400 |
| Jun 18, 2025 | 2.92 | 2.94 | 2.80 | 2.92 | 2.92 | -1.35% | 149,702 |
| Jun 17, 2025 | 2.76 | 2.96 | 2.76 | 2.96 | 2.96 | 2.78% | 239,800 |