Asia Network International PCL (BKK:ANI)
Thailand · Delayed Price · Currency is THB 3.460
-0.040 (-1.14%)
Sep 18, 2026, 4:05 PM ICT
BKK:ANI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 3.48 | 3.48 | 3.44 | 3.46 | 3.46 | -1.14% | 61,400 |
| Sep 17, 2026 | 3.46 | 3.56 | 3.46 | 3.50 | 3.50 | 1.16% | 118,400 |
| Sep 16, 2026 | 3.48 | 3.52 | 3.44 | 3.46 | 3.46 | -1.14% | 79,100 |
| Sep 15, 2026 | 3.50 | 3.50 | 3.44 | 3.50 | 3.50 | 0.57% | 12,800 |
| Sep 14, 2026 | 3.48 | 3.50 | 3.44 | 3.48 | 3.48 | - | 40,601 |
| Sep 11, 2026 | 3.48 | 3.48 | 3.44 | 3.48 | 3.48 | -0.57% | 75,800 |
| Sep 10, 2026 | 3.52 | 3.52 | 3.46 | 3.50 | 3.50 | -0.57% | 34,700 |
| Sep 9, 2026 | 3.50 | 3.52 | 3.44 | 3.52 | 3.52 | 0.57% | 164,900 |
| Sep 8, 2026 | 3.50 | 3.50 | 3.46 | 3.50 | 3.50 | - | 11,402 |
| Sep 7, 2026 | 3.48 | 3.50 | 3.46 | 3.50 | 3.50 | 0.57% | 15,600 |
| Sep 4, 2026 | 3.50 | 3.50 | 3.48 | 3.48 | 3.48 | 1.16% | 58,600 |
| Sep 3, 2026 | 3.50 | 3.52 | 3.44 | 3.44 | 3.44 | -1.15% | 132,100 |
| Sep 2, 2026 | 3.50 | 3.52 | 3.36 | 3.48 | 3.48 | -0.57% | 112,801 |
| Sep 1, 2026 | 3.58 | 3.60 | 3.50 | 3.50 | 3.50 | -1.69% | 92,200 |
| Aug 31, 2026 | 3.68 | 3.68 | 3.52 | 3.56 | 3.56 | -1.11% | 196,600 |
| Aug 28, 2026 | 3.60 | 3.64 | 3.56 | 3.60 | 3.60 | - | 448,800 |
| Aug 27, 2026 | 3.54 | 3.74 | 3.54 | 3.60 | 3.60 | 2.27% | 714,800 |
| Aug 26, 2026 | 3.54 | 3.54 | 3.44 | 3.52 | 3.52 | 0.57% | 456,840 |
| Aug 25, 2026 | 3.46 | 3.54 | 3.44 | 3.50 | 3.50 | 1.74% | 838,912 |
| Aug 24, 2026 | 3.34 | 3.46 | 3.28 | 3.44 | 3.44 | 4.24% | 753,900 |
| Aug 21, 2026 | 3.36 | 3.38 | 3.30 | 3.30 | 3.30 | - | 517,300 |
| Aug 20, 2026 | 3.30 | 3.32 | 3.28 | 3.30 | 3.30 | - | 73,600 |
| Aug 19, 2026 | 3.32 | 3.32 | 3.28 | 3.30 | 3.30 | -0.60% | 297,200 |
| Aug 18, 2026 | 3.34 | 3.38 | 3.32 | 3.32 | 3.32 | - | 786,713 |
| Aug 17, 2026 | 3.30 | 3.36 | 3.30 | 3.32 | 3.32 | 0.61% | 127,199 |
| Aug 14, 2026 | 3.54 | 3.54 | 3.26 | 3.30 | 3.30 | -6.25% | 1,374,100 |
| Aug 13, 2026 | 3.66 | 3.66 | 3.50 | 3.52 | 3.52 | -3.30% | 359,001 |
| Aug 11, 2026 | 3.76 | 3.86 | 3.62 | 3.64 | 3.64 | - | 1,957,303 |
| Aug 10, 2026 | 3.58 | 3.68 | 3.54 | 3.64 | 3.64 | 3.41% | 803,500 |
| Aug 7, 2026 | 3.52 | 3.54 | 3.50 | 3.52 | 3.52 | - | 90,700 |
| Aug 6, 2026 | 3.64 | 3.64 | 3.52 | 3.52 | 3.52 | -0.56% | 327,300 |
| Aug 5, 2026 | 3.60 | 3.66 | 3.48 | 3.54 | 3.54 | -1.12% | 688,215 |
| Aug 4, 2026 | 3.56 | 3.74 | 3.56 | 3.58 | 3.58 | - | 1,322,911 |
| Aug 3, 2026 | 3.16 | 3.74 | 3.12 | 3.58 | 3.58 | 14.74% | 3,310,518 |
| Jul 31, 2026 | 3.08 | 3.14 | 3.02 | 3.12 | 3.12 | 1.96% | 1,237,900 |
| Jul 30, 2026 | 2.98 | 3.08 | 2.98 | 3.06 | 3.06 | 3.38% | 1,214,302 |
| Jul 27, 2026 | 2.94 | 2.96 | 2.90 | 2.96 | 2.96 | -0.67% | 268,400 |
| Jul 24, 2026 | 2.92 | 3.00 | 2.88 | 2.98 | 2.98 | 1.36% | 651,200 |
| Jul 23, 2026 | 2.92 | 2.96 | 2.92 | 2.94 | 2.94 | - | 110,800 |
| Jul 22, 2026 | 3.00 | 3.00 | 2.86 | 2.94 | 2.94 | -2.00% | 939,400 |
| Jul 21, 2026 | 2.98 | 3.00 | 2.94 | 3.00 | 3.00 | 0.67% | 72,300 |
| Jul 20, 2026 | 2.98 | 2.98 | 2.90 | 2.98 | 2.98 | 0.68% | 199,300 |
| Jul 17, 2026 | 2.92 | 2.96 | 2.88 | 2.96 | 2.96 | 1.37% | 522,746 |
| Jul 16, 2026 | 2.84 | 2.94 | 2.78 | 2.92 | 2.92 | 2.82% | 602,525 |
| Jul 15, 2026 | 2.82 | 2.84 | 2.78 | 2.84 | 2.84 | - | 166,800 |
| Jul 14, 2026 | 2.80 | 2.84 | 2.80 | 2.84 | 2.84 | - | 132,600 |
| Jul 13, 2026 | 2.80 | 2.84 | 2.78 | 2.84 | 2.84 | 0.71% | 49,101 |
| Jul 10, 2026 | 2.78 | 2.84 | 2.78 | 2.82 | 2.82 | -0.70% | 30,817 |
| Jul 9, 2026 | 2.72 | 2.84 | 2.72 | 2.84 | 2.84 | - | 42,801 |
| Jul 8, 2026 | 2.86 | 2.86 | 2.80 | 2.84 | 2.84 | 1.43% | 8,900 |