ANTA Sports Products Limited (BKK:ANTA13)
Thailand · Delayed Price · Currency is THB 1.840
-0.010 (-0.54%)
At close: Sep 24, 2026
BKK:ANTA13 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 1.86 | 1.86 | 1.84 | 1.84 | 1.84 | -0.54% | 217 |
| Sep 23, 2026 | 1.86 | 1.86 | 1.85 | 1.85 | 1.85 | - | 3,713 |
| Sep 22, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -0.54% | 221 |
| Sep 21, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0.54% | 1 |
| Sep 18, 2026 | 1.86 | 1.86 | 1.85 | 1.85 | 1.85 | -1.07% | 226 |
| Sep 16, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -1.06% | 6 |
| Sep 15, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 1.07% | 16 |
| Sep 14, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | 10,000 |
| Sep 11, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 1.08% | 41 |
| Sep 10, 2026 | 1.84 | 1.85 | 1.84 | 1.85 | 1.85 | -1.07% | 8,238 |
| Sep 9, 2026 | 1.89 | 1.89 | 1.86 | 1.87 | 1.87 | -2.09% | 3,502 |
| Sep 8, 2026 | 1.95 | 1.95 | 1.91 | 1.91 | 1.91 | -0.69% | 13,505 |
| Sep 7, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.92 | -0.51% | 1,722 |
| Sep 4, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.93 | - | 5 |
| Sep 3, 2026 | 1.98 | 1.98 | 1.97 | 1.97 | 1.93 | -1.01% | 2 |
| Sep 2, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.95 | -3.40% | 13 |
| Sep 1, 2026 | 2.00 | 2.06 | 1.99 | 2.06 | 2.02 | 3.00% | 5,426 |
| Aug 31, 2026 | 1.99 | 2.00 | 1.97 | 2.00 | 1.96 | - | 2,705 |
| Aug 28, 2026 | 1.97 | 2.00 | 1.97 | 2.00 | 1.96 | 1.01% | 4,223 |
| Aug 27, 2026 | 1.96 | 1.98 | 1.96 | 1.98 | 1.94 | -1.00% | 12 |
| Aug 26, 2026 | 1.80 | 2.00 | 1.80 | 2.00 | 1.96 | 7.53% | 5,635 |
| Aug 25, 2026 | 1.85 | 1.86 | 1.81 | 1.86 | 1.83 | -0.53% | 6,130 |
| Aug 24, 2026 | 1.86 | 1.87 | 1.86 | 1.87 | 1.83 | -2.09% | 1,602 |
| Aug 21, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.87 | - | 10 |
| Aug 20, 2026 | 1.93 | 1.93 | 1.91 | 1.91 | 1.87 | -1.55% | 40 |
| Aug 19, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.90 | 3.74% | 1 |
| Aug 18, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.83 | - | 100 |
| Aug 17, 2026 | 1.89 | 1.89 | 1.87 | 1.87 | 1.83 | -0.53% | 5,804 |
| Aug 14, 2026 | 1.89 | 1.89 | 1.88 | 1.88 | 1.84 | -0.53% | 2,756 |
| Aug 13, 2026 | 1.90 | 1.90 | 1.89 | 1.89 | 1.85 | -2.58% | 3,142 |
| Aug 11, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.90 | 1.04% | 12 |
| Aug 7, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.88 | - | 30 |
| Aug 6, 2026 | 1.95 | 1.95 | 1.92 | 1.92 | 1.88 | -3.03% | 959 |
| Aug 5, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.94 | - | 15 |
| Aug 4, 2026 | 1.98 | 1.98 | 1.97 | 1.98 | 1.94 | -1.98% | 131 |
| Aug 3, 2026 | 2.00 | 2.02 | 2.00 | 2.02 | 1.98 | -0.98% | 51 |
| Jul 31, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.00 | -1.92% | 110 |
| Jul 30, 2026 | 2.04 | 2.08 | 2.04 | 2.08 | 2.04 | 5.05% | 3,107 |
| Jul 27, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.94 | -0.50% | 50 |
| Jul 23, 2026 | 1.98 | 1.99 | 1.98 | 1.99 | 1.95 | 1.53% | 1,251 |
| Jul 22, 2026 | 1.96 | 1.99 | 1.96 | 1.96 | 1.92 | -2.00% | 19,022 |
| Jul 21, 2026 | 1.99 | 2.00 | 1.99 | 2.00 | 1.96 | 1.52% | 999 |
| Jul 20, 2026 | 1.97 | 1.98 | 1.97 | 1.97 | 1.93 | 3.68% | 190 |
| Jul 16, 2026 | 1.95 | 1.95 | 1.90 | 1.90 | 1.86 | -2.56% | 2,001 |
| Jul 15, 2026 | 1.97 | 1.97 | 1.91 | 1.95 | 1.91 | - | 30,106 |
| Jul 14, 2026 | 1.95 | 1.95 | 1.94 | 1.95 | 1.91 | 3.72% | 15 |
| Jul 13, 2026 | 1.93 | 1.93 | 1.88 | 1.88 | 1.84 | -0.53% | 2,002 |
| Jul 9, 2026 | 1.90 | 1.90 | 1.89 | 1.89 | 1.85 | 1.07% | 11 |
| Jul 8, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.83 | -2.60% | 10 |
| Jul 7, 2026 | 1.93 | 1.93 | 1.92 | 1.92 | 1.88 | - | 20 |