ANTA Sports Products Limited (BKK:ANTA13)
Thailand · Delayed Price · Currency is THB 1.980
-0.010 (-0.50%)
Last updated: Mar 5, 2026, 10:40 AM ICT
ANTA Sports Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 2.02 | 2.02 | 1.98 | 1.99 | 1.99 | -5.24% | 822 |
| Mar 2, 2026 | 2.12 | 2.12 | 2.10 | 2.10 | 2.10 | -0.94% | 1,098 |
| Feb 27, 2026 | 2.14 | 2.16 | 2.12 | 2.12 | 2.12 | -0.93% | 26 |
| Feb 26, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -2.73% | 6,738 |
| Feb 25, 2026 | 2.14 | 2.22 | 2.14 | 2.20 | 2.20 | 2.80% | 1,226 |
| Feb 24, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -1.83% | 214 |
| Feb 23, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 1.87% | 9,206 |
| Feb 20, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -0.93% | 104 |
| Feb 19, 2026 | 2.14 | 2.16 | 2.14 | 2.16 | 2.16 | - | 4 |
| Feb 18, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 4.85% | 1 |
| Feb 16, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | 2 |
| Feb 13, 2026 | 2.06 | 2.06 | 2.04 | 2.06 | 2.06 | -0.96% | 684 |
| Feb 12, 2026 | 2.08 | 2.08 | 2.06 | 2.08 | 2.08 | -1.89% | 16,090 |
| Feb 11, 2026 | 2.02 | 2.14 | 2.02 | 2.12 | 2.12 | 6.53% | 538,077 |
| Feb 10, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -0.50% | 4 |
| Feb 9, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 1 |
| Feb 6, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.99% | 1,063 |
| Feb 5, 2026 | 2.08 | 2.08 | 2.02 | 2.02 | 2.02 | 4.66% | 14 |
| Feb 4, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -0.52% | 38 |
| Feb 3, 2026 | 1.93 | 1.94 | 1.93 | 1.94 | 1.94 | - | 2,209 |
| Feb 2, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -0.51% | 100 |
| Jan 30, 2026 | 1.96 | 1.96 | 1.94 | 1.95 | 1.95 | - | 386 |
| Jan 29, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 3.72% | 10 |
| Jan 28, 2026 | 1.87 | 1.88 | 1.87 | 1.88 | 1.88 | - | 2,306 |
| Jan 26, 2026 | 1.88 | 1.88 | 1.81 | 1.88 | 1.88 | -1.57% | 495 |
| Jan 23, 2026 | 1.91 | 1.92 | 1.91 | 1.91 | 1.91 | -1.04% | 553 |
| Jan 22, 2026 | 1.94 | 1.94 | 1.93 | 1.93 | 1.93 | 3.21% | 31 |
| Jan 21, 2026 | 1.92 | 1.92 | 1.86 | 1.87 | 1.87 | -6.50% | 606 |
| Jan 19, 2026 | 2.04 | 2.04 | 2.00 | 2.00 | 2.00 | -0.99% | 5,754 |
| Jan 16, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -0.98% | 125 |
| Jan 15, 2026 | 1.99 | 2.04 | 1.99 | 2.04 | 2.04 | 4.62% | 44 |
| Jan 14, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 1.04% | 1 |
| Jan 12, 2026 | 1.95 | 1.95 | 1.93 | 1.93 | 1.93 | -1.53% | 208 |
| Jan 9, 2026 | 1.97 | 1.97 | 1.96 | 1.96 | 1.96 | -1.01% | 235 |
| Jan 8, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | 2 |
| Jan 6, 2026 | 1.96 | 1.98 | 1.96 | 1.98 | 1.98 | 1.54% | 6 |
| Jan 5, 2026 | 1.95 | 1.96 | 1.95 | 1.95 | 1.95 | -0.51% | 522 |
| Dec 30, 2025 | 1.97 | 1.97 | 1.96 | 1.96 | 1.96 | - | 23 |
| Dec 29, 2025 | 1.97 | 1.97 | 1.94 | 1.96 | 1.96 | -1.01% | 455 |
| Dec 26, 2025 | 1.97 | 1.98 | 1.97 | 1.98 | 1.98 | 0.51% | 2 |
| Dec 25, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | 10 |
| Dec 24, 2025 | 1.97 | 1.97 | 1.95 | 1.97 | 1.97 | -0.51% | 116 |
| Dec 23, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 0.51% | 9 |
| Dec 22, 2025 | 1.97 | 1.97 | 1.96 | 1.97 | 1.97 | -0.51% | 326 |
| Dec 19, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 0.51% | 125 |
| Dec 18, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | 1 |
| Dec 16, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -0.51% | 30,204 |
| Dec 15, 2025 | 2.00 | 2.00 | 1.98 | 1.98 | 1.98 | - | 50,102 |
| Dec 12, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 1.02% | 5,011 |
| Dec 11, 2025 | 1.95 | 1.96 | 1.95 | 1.96 | 1.96 | - | 314 |