Asia Network International PCL (BKK:ANI)
Thailand · Delayed Price · Currency is THB 2.980
-0.040 (-1.32%)
Oct 30, 2025, 10:29 AM ICT
BKK:ANI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 3.10 | 3.10 | 2.98 | 3.02 | 3.02 | -2.58% | 296,504 |
| Oct 28, 2025 | 3.10 | 3.10 | 3.08 | 3.10 | 3.10 | -0.64% | 65,300 |
| Oct 27, 2025 | 3.14 | 3.16 | 3.12 | 3.12 | 3.12 | -1.27% | 1,004,300 |
| Oct 24, 2025 | 3.10 | 3.16 | 3.10 | 3.16 | 3.16 | 1.94% | 148,400 |
| Oct 22, 2025 | 3.14 | 3.14 | 3.10 | 3.10 | 3.10 | -1.27% | 7,200 |
| Oct 21, 2025 | 3.14 | 3.14 | 3.06 | 3.14 | 3.14 | - | 30,700 |
| Oct 20, 2025 | 3.12 | 3.14 | 3.10 | 3.14 | 3.14 | 0.64% | 29,000 |
| Oct 17, 2025 | 3.06 | 3.12 | 3.06 | 3.12 | 3.12 | 0.65% | 141,900 |
| Oct 16, 2025 | 3.06 | 3.10 | 3.04 | 3.10 | 3.10 | 1.31% | 10,001 |
| Oct 15, 2025 | 3.06 | 3.06 | 3.04 | 3.06 | 3.06 | 0.66% | 39,100 |
| Oct 14, 2025 | 3.06 | 3.10 | 3.04 | 3.04 | 3.04 | -1.94% | 113,800 |
| Oct 10, 2025 | 3.06 | 3.12 | 2.96 | 3.10 | 3.10 | -0.64% | 489,901 |
| Oct 9, 2025 | 3.04 | 3.12 | 3.02 | 3.12 | 3.12 | 1.96% | 237,000 |
| Oct 8, 2025 | 3.16 | 3.16 | 3.04 | 3.06 | 3.06 | -3.16% | 128,401 |
| Oct 7, 2025 | 3.08 | 3.16 | 3.02 | 3.16 | 3.16 | 0.64% | 202,200 |
| Oct 6, 2025 | 3.10 | 3.16 | 3.06 | 3.14 | 3.14 | - | 127,300 |
| Oct 3, 2025 | 3.20 | 3.20 | 3.14 | 3.14 | 3.14 | -1.88% | 2,200 |
| Oct 2, 2025 | 3.20 | 3.22 | 3.14 | 3.20 | 3.20 | - | 41,700 |
| Oct 1, 2025 | 3.16 | 3.20 | 3.10 | 3.20 | 3.20 | - | 40,400 |
| Sep 30, 2025 | 3.24 | 3.26 | 3.16 | 3.20 | 3.20 | -1.23% | 57,700 |
| Sep 29, 2025 | 3.10 | 3.24 | 3.10 | 3.24 | 3.24 | 3.18% | 173,700 |
| Sep 26, 2025 | 3.14 | 3.14 | 3.12 | 3.14 | 3.14 | - | 144,800 |
| Sep 25, 2025 | 3.14 | 3.14 | 3.12 | 3.14 | 3.14 | - | 170,800 |
| Sep 24, 2025 | 3.14 | 3.14 | 3.06 | 3.14 | 3.14 | - | 180,019 |
| Sep 23, 2025 | 3.14 | 3.16 | 3.14 | 3.14 | 3.14 | - | 28,200 |
| Sep 22, 2025 | 3.18 | 3.20 | 3.14 | 3.14 | 3.14 | -1.26% | 85,519 |
| Sep 19, 2025 | 3.20 | 3.20 | 3.18 | 3.18 | 3.18 | -0.63% | 149,301 |
| Sep 18, 2025 | 3.26 | 3.26 | 3.16 | 3.20 | 3.20 | -0.62% | 133,900 |
| Sep 17, 2025 | 3.20 | 3.26 | 3.20 | 3.22 | 3.22 | - | 7,900 |
| Sep 16, 2025 | 3.22 | 3.24 | 3.16 | 3.22 | 3.22 | - | 312,900 |
| Sep 15, 2025 | 3.22 | 3.22 | 3.18 | 3.22 | 3.22 | - | 51,500 |
| Sep 12, 2025 | 3.22 | 3.24 | 3.18 | 3.22 | 3.22 | - | 27,900 |
| Sep 11, 2025 | 3.24 | 3.24 | 3.20 | 3.22 | 3.22 | - | 159,700 |
| Sep 10, 2025 | 3.20 | 3.22 | 3.18 | 3.22 | 3.22 | - | 339,500 |
| Sep 9, 2025 | 3.20 | 3.22 | 3.20 | 3.22 | 3.22 | 1.26% | 14,301 |
| Sep 8, 2025 | 3.24 | 3.26 | 3.18 | 3.18 | 3.18 | - | 86,201 |
| Sep 5, 2025 | 3.22 | 3.26 | 3.18 | 3.18 | 3.18 | -1.85% | 205,200 |
| Sep 4, 2025 | 3.26 | 3.26 | 3.22 | 3.24 | 3.24 | 1.25% | 72,500 |
| Sep 3, 2025 | 3.22 | 3.22 | 3.18 | 3.20 | 3.20 | - | 165,001 |
| Sep 2, 2025 | 3.18 | 3.20 | 3.16 | 3.20 | 3.20 | 0.63% | 31,200 |
| Sep 1, 2025 | 3.20 | 3.20 | 3.18 | 3.18 | 3.18 | -1.24% | 19,900 |
| 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 |