Asia Network International Public Company Limited(TH:ANI)
฿3.14+0.04 (+2.61%)
TH:ANI
Asia Network International Public Company Limited historical prices
฿3.14
At close:+0.04 (+2.61%)
Asia Network International Public Company Limited (ANI) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 3.04 | 3.16 | 3.04 | 3.14 | 3.14 | +2.61% | 15,400 | 0.08 |
| Nov 09, 2026 | 3.10 | 3.10 | 3.04 | 3.10 | 3.10 | +1.31% | 7,901 | 0.04 |
| Nov 06, 2026 | 3.06 | 3.16 | 3.04 | 3.06 | 3.06 | +0.66% | 25,603 | 0.11 |
| Nov 05, 2026 | 3.16 | 3.16 | 3.04 | 3.04 | 3.04 | -1.30% | 91,800 | 0.37 |
| Nov 04, 2026 | 3.12 | 3.12 | 3.04 | 3.08 | 3.08 | +0.00% | 9,050 | 0.04 |
| Nov 03, 2026 | 3.12 | 3.12 | 3.02 | 3.08 | 3.08 | -1.28% | 16,603 | 0.07 |
| Nov 02, 2026 | 3.10 | 3.12 | 2.98 | 3.12 | 3.12 | +1.30% | 18,400 | 0.07 |
| Oct 30, 2026 | 3.10 | 3.10 | 2.98 | 3.08 | 3.08 | +0.00% | 25,200 | 0.09 |
| Oct 29, 2026 | 3.12 | 3.14 | 3.04 | 3.08 | 3.08 | -1.28% | 23,700 | 0.07 |
| Oct 28, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | +1.30% | 300 | 0.00 |
| Oct 27, 2026 | 3.02 | 3.08 | 3.00 | 3.08 | 3.08 | +2.67% | 188,300 | 0.51 |
| Oct 26, 2026 | 3.04 | 3.04 | 2.94 | 3.00 | 3.00 | -1.96% | 336,500 | 0.92 |
| Oct 23, 2026 | 3.06 | 3.12 | 3.04 | 3.06 | 3.06 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 3.10 | 3.12 | 3.04 | 3.06 | 3.06 | -1.92% | 530,103 | 1.46 |
| Oct 21, 2026 | 3.08 | 3.12 | 3.04 | 3.12 | 3.12 | +1.96% | 94,400 | 0.25 |
| Oct 20, 2026 | 3.02 | 3.08 | 3.02 | 3.06 | 3.06 | +1.32% | 103,900 | 0.28 |
| Oct 19, 2026 | 3.16 | 3.16 | 3.02 | 3.02 | 3.02 | -4.43% | 835,600 | 2.24 |
| Oct 16, 2026 | 3.16 | 3.18 | 3.10 | 3.16 | 3.16 | +0.00% | 0 | 0.00 |
| Oct 15, 2026 | 3.18 | 3.18 | 3.10 | 3.16 | 3.16 | -0.63% | 477,405 | 1.29 |
| Oct 14, 2026 | 3.20 | 3.26 | 3.14 | 3.18 | 3.18 | -1.85% | 282,400 | 0.76 |
| Oct 13, 2026 | 3.24 | 3.32 | 3.20 | 3.24 | 3.24 | +0.00% | 0 | 0.00 |
| Oct 12, 2026 | 3.30 | 3.32 | 3.20 | 3.24 | 3.24 | -2.41% | 204,700 | 0.54 |
| Oct 09, 2026 | 3.30 | 3.36 | 3.30 | 3.32 | 3.32 | +0.00% | 116,600 | 0.30 |
| Oct 08, 2026 | 3.38 | 3.38 | 3.30 | 3.32 | 3.32 | -1.78% | 105,504 | 0.28 |
| Oct 07, 2026 | 3.30 | 3.38 | 3.28 | 3.38 | 3.38 | +3.05% | 116,900 | 0.31 |
| Oct 06, 2026 | 3.30 | 3.30 | 3.26 | 3.28 | 3.28 | +0.61% | 60,300 | 0.16 |
| Oct 05, 2026 | 3.30 | 3.30 | 3.24 | 3.26 | 3.26 | -1.21% | 81,200 | 0.21 |
| Oct 02, 2026 | 3.28 | 3.34 | 3.28 | 3.30 | 3.30 | -0.60% | 307,701 | 0.81 |
| Oct 01, 2026 | 3.26 | 3.40 | 3.26 | 3.32 | 3.32 | +0.61% | 25,600 | 0.07 |
| Sep 30, 2026 | 3.32 | 3.38 | 3.28 | 3.30 | 3.30 | -1.79% | 125,905 | 0.33 |
| Sep 29, 2026 | 3.42 | 3.42 | 3.32 | 3.36 | 3.36 | -1.75% | 81,350 | 0.21 |
| Sep 28, 2026 | 3.40 | 3.42 | 3.40 | 3.42 | 3.42 | +0.00% | 16,409 | 0.04 |
| Sep 25, 2026 | 3.42 | 3.44 | 3.36 | 3.42 | 3.42 | -0.58% | 136,200 | 0.35 |
| Sep 24, 2026 | 3.44 | 3.46 | 3.44 | 3.44 | 3.44 | +0.00% | 78,701 | 0.20 |
| Sep 23, 2026 | 3.44 | 3.46 | 3.40 | 3.44 | 3.44 | +0.00% | 105,300 | 0.27 |
| Sep 22, 2026 | 3.44 | 3.46 | 3.40 | 3.44 | 3.44 | +0.00% | 70,310 | 0.18 |
| Sep 21, 2026 | 3.50 | 3.50 | 3.42 | 3.44 | 3.44 | -0.58% | 226,601 | 0.59 |
| Sep 18, 2026 | 3.48 | 3.48 | 3.44 | 3.46 | 3.46 | -1.14% | 61,400 | 0.16 |
| Sep 17, 2026 | 3.46 | 3.56 | 3.46 | 3.50 | 3.50 | +1.16% | 118,400 | 0.31 |
| Sep 16, 2026 | 3.48 | 3.52 | 3.44 | 3.46 | 3.46 | -1.14% | 79,100 | 0.21 |
| Sep 15, 2026 | 3.50 | 3.50 | 3.44 | 3.50 | 3.50 | +0.57% | 12,800 | 0.03 |
| Sep 14, 2026 | 3.48 | 3.50 | 3.44 | 3.48 | 3.48 | +0.00% | 40,601 | 0.11 |
| Sep 11, 2026 | 3.48 | 3.48 | 3.44 | 3.48 | 3.48 | -0.57% | 75,800 | 0.20 |
| Sep 10, 2026 | 3.52 | 3.52 | 3.46 | 3.50 | 3.50 | -0.57% | 34,700 | 0.09 |
| Sep 09, 2026 | 3.50 | 3.52 | 3.44 | 3.52 | 3.52 | +0.57% | 164,900 | 0.41 |
| Sep 08, 2026 | 3.50 | 3.50 | 3.46 | 3.50 | 3.50 | +0.00% | 11,402 | 0.03 |
| Sep 07, 2026 | 3.48 | 3.50 | 3.46 | 3.50 | 3.50 | +0.57% | 15,600 | 0.04 |
| Sep 04, 2026 | 3.50 | 3.50 | 3.48 | 3.48 | 3.48 | +1.16% | 58,600 | 0.15 |
| Sep 03, 2026 | 3.50 | 3.52 | 3.44 | 3.44 | 3.44 | -1.15% | 132,100 | 0.33 |
| Sep 02, 2026 | 3.50 | 3.52 | 3.36 | 3.48 | 3.48 | -0.57% | 112,801 | 0.27 |
