Asia Network International PCL (BKK:ANI)
Thailand · Delayed Price · Currency is THB 3.120
+0.040 (1.30%)
Nov 2, 2026, 4:39 PM ICT
BKK:ANI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 3.10 | 3.12 | 2.98 | 3.12 | 3.12 | 1.30% | 18,400 |
| Oct 30, 2026 | 3.10 | 3.10 | 2.98 | 3.08 | 3.08 | - | 25,200 |
| Oct 29, 2026 | 3.12 | 3.14 | 3.04 | 3.08 | 3.08 | -1.28% | 23,700 |
| Oct 28, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 1.30% | 300 |
| Oct 27, 2026 | 3.02 | 3.08 | 3.00 | 3.08 | 3.08 | 2.67% | 188,300 |
| Oct 26, 2026 | 3.04 | 3.04 | 2.94 | 3.00 | 3.00 | -1.96% | 336,500 |
| Oct 22, 2026 | 3.10 | 3.12 | 3.04 | 3.06 | 3.06 | -1.92% | 530,103 |
| Oct 21, 2026 | 3.08 | 3.12 | 3.04 | 3.12 | 3.12 | 1.96% | 94,400 |
| Oct 20, 2026 | 3.02 | 3.08 | 3.02 | 3.06 | 3.06 | 1.32% | 103,900 |
| Oct 19, 2026 | 3.16 | 3.16 | 3.02 | 3.02 | 3.02 | -4.43% | 835,600 |
| Oct 15, 2026 | 3.18 | 3.18 | 3.10 | 3.16 | 3.16 | -0.63% | 477,405 |
| Oct 14, 2026 | 3.20 | 3.26 | 3.14 | 3.18 | 3.18 | -1.85% | 282,400 |
| Oct 12, 2026 | 3.30 | 3.32 | 3.20 | 3.24 | 3.24 | -2.41% | 204,700 |
| Oct 9, 2026 | 3.30 | 3.36 | 3.30 | 3.32 | 3.32 | - | 116,600 |
| Oct 8, 2026 | 3.38 | 3.38 | 3.30 | 3.32 | 3.32 | -1.78% | 105,504 |
| Oct 7, 2026 | 3.30 | 3.38 | 3.28 | 3.38 | 3.38 | 3.05% | 116,900 |
| Oct 6, 2026 | 3.30 | 3.30 | 3.26 | 3.28 | 3.28 | 0.61% | 60,300 |
| Oct 5, 2026 | 3.30 | 3.30 | 3.24 | 3.26 | 3.26 | -1.21% | 81,200 |
| Oct 2, 2026 | 3.28 | 3.34 | 3.28 | 3.30 | 3.30 | -0.60% | 307,701 |
| Oct 1, 2026 | 3.26 | 3.40 | 3.26 | 3.32 | 3.32 | 0.61% | 25,600 |
| Sep 30, 2026 | 3.32 | 3.38 | 3.28 | 3.30 | 3.30 | -1.79% | 125,905 |
| Sep 29, 2026 | 3.42 | 3.42 | 3.32 | 3.36 | 3.36 | -1.75% | 81,350 |
| Sep 28, 2026 | 3.40 | 3.42 | 3.40 | 3.42 | 3.42 | - | 16,409 |
| Sep 25, 2026 | 3.42 | 3.44 | 3.36 | 3.42 | 3.42 | -0.58% | 136,200 |
| Sep 24, 2026 | 3.44 | 3.46 | 3.44 | 3.44 | 3.44 | - | 78,701 |
| Sep 23, 2026 | 3.44 | 3.46 | 3.40 | 3.44 | 3.44 | - | 105,300 |
| Sep 22, 2026 | 3.44 | 3.46 | 3.40 | 3.44 | 3.44 | - | 70,310 |
| Sep 21, 2026 | 3.50 | 3.50 | 3.42 | 3.44 | 3.44 | -0.58% | 226,601 |
| 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 |