Skip to main content
Asia Network International PCL (BKK:ANI)
Thailand flag Thailand · Delayed Price · Currency is THB
2.540
-0.040 (-1.55%)
Apr 29, 2026, 12:18 PM ICT

BKK:ANI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.522.582.502.582.580.78%24,004
Apr 27, 20262.502.662.502.562.56-0.78%14,270
Apr 24, 20262.522.622.522.582.534.88%156,528
Apr 23, 20262.622.642.462.462.41-7.52%114,905
Apr 22, 20262.662.662.562.662.610.76%21,252
Apr 21, 20262.642.682.582.642.59-18,936
Apr 20, 20262.602.702.542.642.59-182,300
Apr 17, 20262.622.722.522.642.590.76%771,310
Apr 16, 20262.522.682.522.622.572.34%536,135
Apr 10, 20262.502.782.462.562.511.59%359,358
Apr 9, 20262.562.562.482.522.47-0.79%125,072
Apr 8, 20262.602.662.482.542.49-4.51%688,118
Apr 7, 20262.542.662.542.662.61-8,505
Apr 3, 20262.662.682.602.662.61-18,030
Apr 2, 20262.682.682.622.662.61-0.75%6,602
Apr 1, 20262.662.682.602.682.630.75%143,700
Mar 31, 20262.602.682.602.662.611.53%11,400
Mar 30, 20262.662.662.622.622.57-0.76%3,806
Mar 27, 20262.642.682.642.642.59-1.49%21,101
Mar 26, 20262.602.682.582.682.63-17,814
Mar 25, 20262.642.682.642.682.633.08%3,221
Mar 24, 20262.602.622.602.602.55-7,100
Mar 23, 20262.662.662.522.602.55-2.99%41,501
Mar 20, 20262.622.682.622.682.632.29%8,527
Mar 19, 20262.662.682.602.622.57-2.24%23,715
Mar 18, 20262.702.702.602.682.63-0.74%110,810
Mar 17, 20262.702.742.682.702.65-110,420
Mar 16, 20262.682.702.682.702.65-117,606
Mar 13, 20262.702.722.662.702.65-27,600
Mar 12, 20262.682.722.622.702.650.75%15,100
Mar 11, 20262.742.742.622.682.63-0.74%40,150
Mar 10, 20262.682.742.582.702.651.50%110,000
Mar 9, 20262.622.682.422.662.61-0.75%353,800
Mar 6, 20262.622.682.602.682.63-3.60%274,300
Mar 5, 20262.822.862.602.782.732.96%100,500
Mar 4, 20262.762.762.602.702.65-2.88%170,442
Mar 2, 20262.762.862.762.782.73-1.42%666,201
Feb 27, 20262.822.882.822.822.77-2.08%32,300
Feb 26, 20262.882.882.822.882.820.70%38,000
Feb 25, 20262.902.982.802.862.80-434,500
Feb 24, 20262.962.962.862.862.80-1.38%5,900
Feb 23, 20262.862.902.842.902.84-87,700
Feb 20, 20262.923.002.862.902.84-3.33%172,500
Feb 19, 20263.003.002.903.002.94-170,200
Feb 18, 20263.003.002.903.002.940.67%522,900
Feb 17, 20262.983.002.982.982.92-167,500
Feb 16, 20263.003.002.942.982.921.36%24,700
Feb 13, 20262.882.962.882.942.882.08%389,538
Feb 12, 20262.842.882.842.882.821.41%44,100
Feb 11, 20262.822.842.762.842.780.71%129,639
Feb 10, 20262.782.822.762.822.771.44%13,900
Feb 9, 20262.782.882.722.782.731.46%601,124
Feb 6, 20262.742.762.742.742.69-5,700
Feb 5, 20262.742.762.722.742.69-12,800
Feb 4, 20262.742.762.702.742.69-26,222
Feb 3, 20262.722.762.702.742.690.74%24,100
Feb 2, 20262.742.742.702.722.67-1.45%60,900
Jan 30, 20262.782.782.742.762.71-13,700
Jan 29, 20262.762.782.722.762.710.73%11,400
Jan 28, 20262.742.782.722.742.69-23,500
Jan 27, 20262.742.762.722.742.69-12,202
Jan 26, 20262.722.742.682.742.690.74%11,600
Jan 23, 20262.782.782.702.722.67-3.55%141,500
Jan 22, 20262.822.862.802.822.77-1.40%35,600
Jan 21, 20262.842.862.762.862.800.70%10,400
Jan 20, 20262.762.842.762.842.782.90%4,706
Jan 19, 20262.762.762.702.762.71-87,268
Jan 16, 20262.762.762.702.762.710.73%39,609
Jan 15, 20262.642.762.622.742.691.48%136,800
Jan 14, 20262.702.702.622.702.65-49,803
Jan 13, 20262.702.742.622.702.65-56,401
Jan 12, 20262.742.742.662.702.65-1.46%34,600
Jan 9, 20262.822.822.742.742.69-1.44%52,300
Jan 8, 20262.882.902.782.782.73-4.14%73,000
Jan 7, 20262.842.922.842.902.840.69%5,300
Jan 6, 20262.862.902.802.882.82-0.69%266,184
Jan 5, 20262.922.962.902.902.84-2.03%8,400
Dec 30, 20252.842.982.782.962.904.23%398,400
Dec 29, 20252.902.922.822.842.78-2.74%168,202
Dec 26, 20252.902.922.862.922.86-10,900
Dec 25, 20252.902.942.882.922.86-0.68%39,600
Dec 24, 20252.882.962.802.942.880.68%198,579
Dec 23, 20252.882.922.862.922.860.69%28,500
Dec 22, 20252.922.942.902.902.84-2.03%114,701
Dec 19, 20252.902.962.842.962.90-16,117
Dec 18, 20252.922.962.882.962.900.68%29,200
Dec 17, 20252.922.942.862.942.88-0.68%48,913
Dec 16, 20252.962.962.882.962.90-13,601
Dec 15, 20252.942.962.842.962.900.68%45,701
Dec 12, 20252.962.962.902.942.88-0.68%11,800
Dec 11, 20252.942.962.882.962.90-1.33%135,803
Dec 9, 20252.983.002.923.002.94-26,405
Dec 8, 20253.003.002.943.002.94-55,812
Dec 4, 20253.023.042.983.002.94-1.32%38,503
Dec 3, 20252.983.042.963.042.981.33%243,801
Dec 2, 20252.963.002.923.002.94-54,000
Dec 1, 20252.923.002.903.002.942.74%234,902
Nov 28, 20252.943.002.902.922.86-125,502
Nov 27, 20252.843.002.842.922.86-0.68%103,600
Nov 26, 20252.982.982.922.942.88-0.68%27,513