Skip to main content
Asia Network International PCL (BKK:ANI)
Thailand flag Thailand · Delayed Price · Currency is THB
2.680
-0.100 (-3.60%)
At close: Mar 6, 2026

BKK:ANI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.622.682.602.682.68-3.60%274,300
Mar 5, 20262.822.862.602.782.782.96%100,500
Mar 4, 20262.762.762.602.702.70-2.88%170,442
Mar 2, 20262.762.862.762.782.78-1.42%666,201
Feb 27, 20262.822.882.822.822.82-2.08%32,300
Feb 26, 20262.882.882.822.882.880.70%38,000
Feb 25, 20262.902.982.802.862.86-434,500
Feb 24, 20262.962.962.862.862.86-1.38%5,900
Feb 23, 20262.862.902.842.902.90-87,700
Feb 20, 20262.923.002.862.902.90-3.33%172,500
Feb 19, 20263.003.002.903.003.00-170,200
Feb 18, 20263.003.002.903.003.000.67%522,900
Feb 17, 20262.983.002.982.982.98-167,500
Feb 16, 20263.003.002.942.982.981.36%24,700
Feb 13, 20262.882.962.882.942.942.08%389,538
Feb 12, 20262.842.882.842.882.881.41%44,100
Feb 11, 20262.822.842.762.842.840.71%129,639
Feb 10, 20262.782.822.762.822.821.44%13,900
Feb 9, 20262.782.882.722.782.781.46%601,124
Feb 6, 20262.742.762.742.742.74-5,700
Feb 5, 20262.742.762.722.742.74-12,800
Feb 4, 20262.742.762.702.742.74-26,222
Feb 3, 20262.722.762.702.742.740.74%24,100
Feb 2, 20262.742.742.702.722.72-1.45%60,900
Jan 30, 20262.782.782.742.762.76-13,700
Jan 29, 20262.762.782.722.762.760.73%11,400
Jan 28, 20262.742.782.722.742.74-23,500
Jan 27, 20262.742.762.722.742.74-12,202
Jan 26, 20262.722.742.682.742.740.74%11,600
Jan 23, 20262.782.782.702.722.72-3.55%141,500
Jan 22, 20262.822.862.802.822.82-1.40%35,600
Jan 21, 20262.842.862.762.862.860.70%10,400
Jan 20, 20262.762.842.762.842.842.90%4,706
Jan 19, 20262.762.762.702.762.76-87,268
Jan 16, 20262.762.762.702.762.760.73%39,609
Jan 15, 20262.642.762.622.742.741.48%136,800
Jan 14, 20262.702.702.622.702.70-49,803
Jan 13, 20262.702.742.622.702.70-56,401
Jan 12, 20262.742.742.662.702.70-1.46%34,600
Jan 9, 20262.822.822.742.742.74-1.44%52,300
Jan 8, 20262.882.902.782.782.78-4.14%73,000
Jan 7, 20262.842.922.842.902.900.69%5,300
Jan 6, 20262.862.902.802.882.88-0.69%266,184
Jan 5, 20262.922.962.902.902.90-2.03%8,400
Dec 30, 20252.842.982.782.962.964.23%398,400
Dec 29, 20252.902.922.822.842.84-2.74%168,202
Dec 26, 20252.902.922.862.922.92-10,900
Dec 25, 20252.902.942.882.922.92-0.68%39,600
Dec 24, 20252.882.962.802.942.940.68%198,579
Dec 23, 20252.882.922.862.922.920.69%28,500
Dec 22, 20252.922.942.902.902.90-2.03%114,701
Dec 19, 20252.902.962.842.962.96-16,117
Dec 18, 20252.922.962.882.962.960.68%29,200
Dec 17, 20252.922.942.862.942.94-0.68%48,913
Dec 16, 20252.962.962.882.962.96-13,601
Dec 15, 20252.942.962.842.962.960.68%45,701
Dec 12, 20252.962.962.902.942.94-0.68%11,800
Dec 11, 20252.942.962.882.962.96-1.33%135,803
Dec 9, 20252.983.002.923.003.00-26,405
Dec 8, 20253.003.002.943.003.00-55,812
Dec 4, 20253.023.042.983.003.00-1.32%38,503
Dec 3, 20252.983.042.963.043.041.33%243,801
Dec 2, 20252.963.002.923.003.00-54,000
Dec 1, 20252.923.002.903.003.002.74%234,902
Nov 28, 20252.943.002.902.922.92-125,502
Nov 27, 20252.843.002.842.922.92-0.68%103,600
Nov 26, 20252.982.982.922.942.94-0.68%27,513
Nov 25, 20253.003.002.942.962.96-0.67%63,300
Nov 24, 20253.003.002.942.982.98-0.67%22,000
Nov 21, 20253.023.022.943.003.00-161,619
Nov 20, 20253.003.023.003.003.00-12,625
Nov 19, 20252.943.042.943.003.00-0.66%66,539
Nov 18, 20253.043.042.943.023.02-0.66%349,039
Nov 17, 20252.923.062.903.043.04-3.18%754,814
Nov 14, 20253.103.163.103.142.99-0.63%376,924
Nov 13, 20253.183.183.123.163.01-0.63%132,212
Nov 12, 20253.183.203.163.183.03-357,301
Nov 11, 20253.243.243.163.183.03-1.24%588,828
Nov 10, 20253.243.243.203.223.071.26%443,900
Nov 7, 20253.243.243.183.183.03-1.24%426,246
Nov 6, 20253.163.263.143.223.071.26%607,604
Nov 5, 20253.103.183.083.183.032.58%695,300
Nov 4, 20253.103.123.063.102.951.97%635,306
Nov 3, 20253.103.103.023.042.89-9,701
Oct 31, 20253.083.102.943.042.89-126,900
Oct 30, 20252.983.042.923.042.890.66%388,302
Oct 29, 20253.103.102.983.022.88-2.58%296,504
Oct 28, 20253.103.103.083.102.95-0.64%65,300
Oct 27, 20253.143.163.123.122.97-1.27%1,004,300
Oct 24, 20253.103.163.103.163.011.94%117,100
Oct 22, 20253.143.143.103.102.95-1.27%6,100
Oct 21, 20253.143.143.063.142.99-30,700
Oct 20, 20253.123.143.103.142.990.64%29,000
Oct 17, 20253.063.123.063.122.970.65%131,900
Oct 16, 20253.063.103.043.102.951.31%10,001
Oct 15, 20253.063.063.043.062.910.66%36,300
Oct 14, 20253.063.103.043.042.89-1.94%113,800
Oct 10, 20253.063.122.963.102.95-0.64%489,901
Oct 9, 20253.043.123.023.122.971.96%237,000
Oct 8, 20253.163.163.043.062.91-3.16%128,401