ANTA Sports Products Limited (BKK:ANTA13)
Thailand · Delayed Price · Currency is THB 1.970
+0.030 (1.55%)
At close: May 25, 2026
BKK:ANTA13 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 1.94 | 1.94 | 1.93 | 1.94 | 1.94 | -1.52% | 1,366 |
| May 25, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 1.55% | 200 |
| May 22, 2026 | 1.94 | 1.95 | 1.93 | 1.94 | 1.94 | -1.02% | 33,603 |
| May 21, 2026 | 1.94 | 1.96 | 1.94 | 1.96 | 1.96 | 0.51% | 1,610 |
| May 20, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | 1 |
| May 19, 2026 | 1.94 | 1.95 | 1.94 | 1.95 | 1.95 | - | 129 |
| May 18, 2026 | 1.94 | 1.96 | 1.94 | 1.95 | 1.95 | -0.51% | 3,099 |
| May 15, 2026 | 1.96 | 1.96 | 1.90 | 1.96 | 1.96 | 0.83% | 1,971 |
| May 14, 2026 | 1.97 | 1.98 | 1.97 | 1.97 | 1.94 | - | 7,019 |
| May 13, 2026 | 1.98 | 1.98 | 1.97 | 1.97 | 1.94 | -0.51% | 6,761 |
| May 12, 2026 | 1.99 | 1.99 | 1.93 | 1.98 | 1.95 | -1.98% | 35,211 |
| May 11, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 1.99 | 1.51% | 48 |
| May 8, 2026 | 1.99 | 2.06 | 1.98 | 1.99 | 1.96 | -0.50% | 43,888 |
| May 7, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 1.97 | - | 11,442 |
| May 6, 2026 | 2.02 | 2.02 | 2.00 | 2.00 | 1.97 | -0.99% | 29,773 |
| May 5, 2026 | 2.04 | 2.04 | 2.02 | 2.02 | 1.99 | -8.18% | 763 |
| Apr 30, 2026 | 2.22 | 2.22 | 2.20 | 2.20 | 2.17 | 8.91% | 11 |
| Apr 28, 2026 | 2.04 | 2.04 | 2.02 | 2.02 | 1.99 | -1.94% | 154 |
| Apr 27, 2026 | 2.06 | 2.16 | 2.06 | 2.06 | 2.03 | -6.36% | 38,989 |
| Apr 24, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.17 | -0.90% | 530 |
| Apr 23, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.19 | 5.71% | 1 |
| Apr 17, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.07 | - | 246 |
| Apr 16, 2026 | 2.20 | 2.20 | 2.06 | 2.10 | 2.07 | 0.96% | 7 |
| Apr 10, 2026 | 2.06 | 2.08 | 2.06 | 2.08 | 2.05 | 0.97% | 7,683 |
| Apr 9, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.03 | - | 1 |
| Apr 8, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.03 | 0.98% | 67 |
| Apr 3, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.01 | 3.55% | 3 |
| Apr 1, 2026 | 1.95 | 1.97 | 1.95 | 1.97 | 1.94 | 1.55% | 115 |
| Mar 30, 2026 | 1.95 | 1.95 | 1.93 | 1.94 | 1.91 | -0.51% | 16,450 |
| Mar 27, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.92 | - | 6 |
| Mar 26, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.92 | - | 1,003 |
| Mar 25, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.92 | - | 4,600 |
| Mar 24, 2026 | 1.95 | 1.96 | 1.94 | 1.95 | 1.92 | - | 5,414 |
| Mar 23, 2026 | 1.96 | 1.96 | 1.95 | 1.95 | 1.92 | -1.02% | 12 |
| Mar 20, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.94 | -0.51% | 4,050 |
| Mar 19, 2026 | 2.00 | 2.00 | 1.98 | 1.98 | 1.95 | -1.00% | 15,205 |
| Mar 18, 2026 | 2.00 | 2.02 | 1.99 | 2.00 | 1.97 | -4.76% | 1,136 |
| Mar 17, 2026 | 2.12 | 2.12 | 2.06 | 2.10 | 2.07 | 2.94% | 3,003 |
| Mar 16, 2026 | 2.04 | 2.04 | 1.96 | 2.04 | 2.01 | 3.03% | 259 |
| Mar 11, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.95 | - | 1,050 |
| Mar 10, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.95 | - | 16 |
| Mar 9, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.95 | -1.98% | 1,119 |
| Mar 6, 2026 | 1.99 | 2.02 | 1.99 | 2.02 | 1.99 | 5.76% | 3 |
| Mar 5, 2026 | 1.99 | 1.99 | 1.91 | 1.91 | 1.88 | -4.02% | 2,753 |
| Mar 4, 2026 | 2.02 | 2.02 | 1.98 | 1.99 | 1.96 | -5.24% | 822 |
| Mar 2, 2026 | 2.12 | 2.12 | 2.10 | 2.10 | 2.07 | -0.94% | 1,098 |
| Feb 27, 2026 | 2.14 | 2.16 | 2.12 | 2.12 | 2.09 | -0.93% | 26 |
| Feb 26, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.11 | -2.73% | 6,738 |
| Feb 25, 2026 | 2.14 | 2.22 | 2.14 | 2.20 | 2.17 | 2.80% | 1,226 |
| Feb 24, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.11 | -1.83% | 214 |