Asia Network International PCL (BKK:ANI)
Thailand
· Delayed Price · Currency is THB 3.000
-0.040 (-1.32%)
Dec 4, 2025, 4:37 PM ICT
BKK:ANI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 3.02 | 3.04 | 2.98 | 3.00 | 3.00 | -1.32% | 38,503 |
| Dec 3, 2025 | 2.98 | 3.04 | 2.96 | 3.04 | 3.04 | 1.33% | 243,801 |
| Dec 2, 2025 | 2.96 | 3.00 | 2.92 | 3.00 | 3.00 | - | 54,000 |
| Dec 1, 2025 | 2.92 | 3.00 | 2.90 | 3.00 | 3.00 | 2.74% | 234,902 |
| Nov 28, 2025 | 2.94 | 3.00 | 2.90 | 2.92 | 2.92 | - | 125,502 |
| Nov 27, 2025 | 2.84 | 3.00 | 2.84 | 2.92 | 2.92 | -0.68% | 103,600 |
| Nov 26, 2025 | 2.98 | 2.98 | 2.92 | 2.94 | 2.94 | -0.68% | 27,513 |
| Nov 25, 2025 | 3.00 | 3.00 | 2.94 | 2.96 | 2.96 | -0.67% | 63,300 |
| Nov 24, 2025 | 3.00 | 3.00 | 2.94 | 2.98 | 2.98 | -0.67% | 22,000 |
| Nov 21, 2025 | 3.02 | 3.02 | 2.94 | 3.00 | 3.00 | - | 161,619 |
| Nov 20, 2025 | 3.00 | 3.02 | 3.00 | 3.00 | 3.00 | - | 12,625 |
| Nov 19, 2025 | 2.94 | 3.04 | 2.94 | 3.00 | 3.00 | -0.66% | 66,539 |
| Nov 18, 2025 | 3.04 | 3.04 | 2.94 | 3.02 | 3.02 | -0.66% | 349,039 |
| Nov 17, 2025 | 2.92 | 3.06 | 2.90 | 3.04 | 3.04 | -3.18% | 754,814 |
| Nov 14, 2025 | 3.10 | 3.16 | 3.10 | 3.14 | 2.99 | -0.63% | 376,924 |
| Nov 13, 2025 | 3.18 | 3.18 | 3.12 | 3.16 | 3.01 | -0.63% | 132,212 |
| Nov 12, 2025 | 3.18 | 3.20 | 3.16 | 3.18 | 3.03 | - | 357,301 |
| Nov 11, 2025 | 3.24 | 3.24 | 3.16 | 3.18 | 3.03 | -1.24% | 588,828 |
| Nov 10, 2025 | 3.24 | 3.24 | 3.20 | 3.22 | 3.07 | 1.26% | 443,900 |
| Nov 7, 2025 | 3.24 | 3.24 | 3.18 | 3.18 | 3.03 | -1.24% | 426,246 |
| Nov 6, 2025 | 3.16 | 3.26 | 3.14 | 3.22 | 3.07 | 1.26% | 607,604 |
| Nov 5, 2025 | 3.10 | 3.18 | 3.08 | 3.18 | 3.03 | 2.58% | 695,300 |
| Nov 4, 2025 | 3.10 | 3.12 | 3.06 | 3.10 | 2.95 | 1.97% | 635,306 |
| Nov 3, 2025 | 3.10 | 3.10 | 3.02 | 3.04 | 2.89 | - | 9,701 |
| Oct 31, 2025 | 3.08 | 3.10 | 2.94 | 3.04 | 2.89 | - | 126,900 |
| Oct 30, 2025 | 2.98 | 3.04 | 2.92 | 3.04 | 2.89 | 0.66% | 388,302 |
| Oct 29, 2025 | 3.10 | 3.10 | 2.98 | 3.02 | 2.88 | -2.58% | 296,504 |
| Oct 28, 2025 | 3.10 | 3.10 | 3.08 | 3.10 | 2.95 | -0.64% | 65,300 |
| Oct 27, 2025 | 3.14 | 3.16 | 3.12 | 3.12 | 2.97 | -1.27% | 1,004,300 |
| Oct 24, 2025 | 3.10 | 3.16 | 3.10 | 3.16 | 3.01 | 1.94% | 117,100 |
| Oct 22, 2025 | 3.14 | 3.14 | 3.10 | 3.10 | 2.95 | -1.27% | 6,100 |
| Oct 21, 2025 | 3.14 | 3.14 | 3.06 | 3.14 | 2.99 | - | 30,700 |
| Oct 20, 2025 | 3.12 | 3.14 | 3.10 | 3.14 | 2.99 | 0.64% | 29,000 |
| Oct 17, 2025 | 3.06 | 3.12 | 3.06 | 3.12 | 2.97 | 0.65% | 131,900 |
| Oct 16, 2025 | 3.06 | 3.10 | 3.04 | 3.10 | 2.95 | 1.31% | 10,001 |
| Oct 15, 2025 | 3.06 | 3.06 | 3.04 | 3.06 | 2.91 | 0.66% | 36,300 |
| Oct 14, 2025 | 3.06 | 3.10 | 3.04 | 3.04 | 2.89 | -1.94% | 113,800 |
| Oct 10, 2025 | 3.06 | 3.12 | 2.96 | 3.10 | 2.95 | -0.64% | 489,901 |
| Oct 9, 2025 | 3.04 | 3.12 | 3.02 | 3.12 | 2.97 | 1.96% | 237,000 |
| Oct 8, 2025 | 3.16 | 3.16 | 3.04 | 3.06 | 2.91 | -3.16% | 128,401 |
| Oct 7, 2025 | 3.08 | 3.16 | 3.02 | 3.16 | 3.01 | 0.64% | 202,200 |
| Oct 6, 2025 | 3.10 | 3.16 | 3.06 | 3.14 | 2.99 | - | 126,700 |
| Oct 3, 2025 | 3.20 | 3.20 | 3.14 | 3.14 | 2.99 | -1.88% | 2,200 |
| Oct 2, 2025 | 3.20 | 3.22 | 3.14 | 3.20 | 3.05 | - | 41,200 |
| Oct 1, 2025 | 3.16 | 3.20 | 3.10 | 3.20 | 3.05 | - | 38,600 |
| Sep 30, 2025 | 3.24 | 3.26 | 3.16 | 3.20 | 3.05 | -1.23% | 57,700 |
| Sep 29, 2025 | 3.10 | 3.24 | 3.10 | 3.24 | 3.09 | 3.18% | 173,700 |
| Sep 26, 2025 | 3.14 | 3.14 | 3.12 | 3.14 | 2.99 | - | 144,800 |
| Sep 25, 2025 | 3.14 | 3.14 | 3.12 | 3.14 | 2.99 | - | 170,800 |
| Sep 24, 2025 | 3.14 | 3.14 | 3.06 | 3.14 | 2.99 | - | 180,019 |
| Sep 23, 2025 | 3.14 | 3.16 | 3.14 | 3.14 | 2.99 | - | 28,200 |
| Sep 22, 2025 | 3.18 | 3.20 | 3.14 | 3.14 | 2.99 | -1.26% | 85,519 |
| Sep 19, 2025 | 3.20 | 3.20 | 3.18 | 3.18 | 3.03 | -0.63% | 149,301 |
| Sep 18, 2025 | 3.26 | 3.26 | 3.16 | 3.20 | 3.05 | -0.62% | 133,800 |
| Sep 17, 2025 | 3.20 | 3.26 | 3.20 | 3.22 | 3.07 | - | 7,900 |
| Sep 16, 2025 | 3.22 | 3.24 | 3.16 | 3.22 | 3.07 | - | 302,000 |
| Sep 15, 2025 | 3.22 | 3.22 | 3.18 | 3.22 | 3.07 | - | 34,100 |
| Sep 12, 2025 | 3.22 | 3.24 | 3.18 | 3.22 | 3.07 | - | 27,400 |
| Sep 11, 2025 | 3.24 | 3.24 | 3.20 | 3.22 | 3.07 | - | 159,700 |
| Sep 10, 2025 | 3.20 | 3.22 | 3.18 | 3.22 | 3.07 | - | 339,500 |
| Sep 9, 2025 | 3.20 | 3.22 | 3.20 | 3.22 | 3.07 | 1.26% | 13,501 |
| Sep 8, 2025 | 3.24 | 3.26 | 3.18 | 3.18 | 3.03 | - | 86,201 |
| Sep 5, 2025 | 3.22 | 3.26 | 3.18 | 3.18 | 3.03 | -1.85% | 205,200 |
| Sep 4, 2025 | 3.26 | 3.26 | 3.22 | 3.24 | 3.09 | 1.25% | 72,500 |
| Sep 3, 2025 | 3.22 | 3.22 | 3.18 | 3.20 | 3.05 | - | 165,001 |
| Sep 2, 2025 | 3.18 | 3.20 | 3.16 | 3.20 | 3.05 | 0.63% | 30,500 |
| Sep 1, 2025 | 3.20 | 3.20 | 3.18 | 3.18 | 3.03 | -1.24% | 19,300 |
| Aug 29, 2025 | 3.28 | 3.28 | 3.20 | 3.22 | 3.07 | - | 172,300 |
| Aug 28, 2025 | 3.18 | 3.24 | 3.18 | 3.22 | 3.07 | 1.90% | 86,400 |
| Aug 27, 2025 | 3.22 | 3.26 | 3.16 | 3.16 | 3.01 | -2.47% | 49,605 |
| Aug 26, 2025 | 3.26 | 3.26 | 3.22 | 3.24 | 3.09 | - | 83,800 |
| Aug 25, 2025 | 3.28 | 3.30 | 3.16 | 3.24 | 3.09 | 1.89% | 74,700 |
| Aug 22, 2025 | 3.22 | 3.26 | 3.18 | 3.18 | 3.03 | -1.24% | 332,900 |
| Aug 21, 2025 | 3.20 | 3.24 | 3.18 | 3.22 | 3.07 | 0.63% | 22,900 |
| Aug 20, 2025 | 3.20 | 3.28 | 3.16 | 3.20 | 3.05 | - | 143,500 |
| Aug 19, 2025 | 3.24 | 3.24 | 3.20 | 3.20 | 3.05 | - | 23,300 |
| Aug 18, 2025 | 3.20 | 3.30 | 3.18 | 3.20 | 3.05 | - | 35,000 |
| Aug 15, 2025 | 3.30 | 3.30 | 3.18 | 3.20 | 3.05 | -0.62% | 72,300 |
| Aug 14, 2025 | 3.22 | 3.28 | 3.20 | 3.22 | 3.07 | -0.62% | 428,500 |
| Aug 13, 2025 | 3.40 | 3.40 | 3.22 | 3.24 | 3.09 | -1.22% | 408,100 |
| Aug 8, 2025 | 3.22 | 3.30 | 3.22 | 3.28 | 3.12 | - | 75,101 |
| Aug 7, 2025 | 3.28 | 3.30 | 3.22 | 3.28 | 3.12 | - | 604,400 |
| Aug 6, 2025 | 3.38 | 3.48 | 3.22 | 3.28 | 3.12 | -5.75% | 943,505 |
| Aug 5, 2025 | 3.40 | 3.50 | 3.34 | 3.48 | 3.31 | 0.58% | 487,411 |
| Aug 4, 2025 | 3.42 | 3.48 | 3.42 | 3.46 | 3.29 | 0.58% | 16,620 |
| Aug 1, 2025 | 3.48 | 3.48 | 3.40 | 3.44 | 3.28 | 1.78% | 56,138 |
| Jul 31, 2025 | 3.48 | 3.48 | 3.38 | 3.38 | 3.22 | -2.87% | 22,900 |
| Jul 30, 2025 | 3.42 | 3.50 | 3.42 | 3.48 | 3.31 | - | 64,557 |
| Jul 29, 2025 | 3.48 | 3.50 | 3.44 | 3.48 | 3.31 | 0.58% | 22,400 |
| Jul 25, 2025 | 3.46 | 3.48 | 3.42 | 3.46 | 3.29 | -0.57% | 36,019 |
| Jul 24, 2025 | 3.48 | 3.48 | 3.40 | 3.48 | 3.31 | 1.75% | 98,300 |
| Jul 23, 2025 | 3.42 | 3.50 | 3.42 | 3.42 | 3.26 | -0.58% | 54,457 |
| Jul 22, 2025 | 3.44 | 3.50 | 3.44 | 3.44 | 3.28 | -1.71% | 38,819 |
| Jul 21, 2025 | 3.46 | 3.54 | 3.46 | 3.50 | 3.33 | -1.13% | 190,621 |
| Jul 18, 2025 | 3.48 | 3.56 | 3.42 | 3.54 | 3.37 | - | 275,299 |
| Jul 17, 2025 | 3.52 | 3.58 | 3.42 | 3.54 | 3.37 | -0.56% | 42,400 |
| Jul 16, 2025 | 3.52 | 3.58 | 3.42 | 3.56 | 3.39 | - | 40,301 |
| Jul 15, 2025 | 3.48 | 3.56 | 3.40 | 3.56 | 3.39 | 1.71% | 515,068 |
| Jul 14, 2025 | 3.46 | 3.50 | 3.42 | 3.50 | 3.33 | 0.57% | 84,600 |
| Jul 11, 2025 | 3.44 | 3.50 | 3.44 | 3.48 | 3.31 | - | 84,202 |