ANTA Sports Products Limited (BKK:ANTA13)
Thailand · Delayed Price · Currency is THB 1.880
-0.010 (-0.53%)
At close: Aug 14, 2026
BKK:ANTA13 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1.89 | 1.89 | 1.88 | 1.88 | 1.88 | -0.53% | 2,756 |
| Aug 13, 2026 | 1.90 | 1.90 | 1.89 | 1.89 | 1.89 | -2.58% | 3,142 |
| Aug 11, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 1.04% | 12 |
| Aug 7, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | 30 |
| Aug 6, 2026 | 1.95 | 1.95 | 1.92 | 1.92 | 1.92 | -3.03% | 959 |
| Aug 5, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | 15 |
| Aug 4, 2026 | 1.98 | 1.98 | 1.97 | 1.98 | 1.98 | -1.98% | 131 |
| Aug 3, 2026 | 2.00 | 2.02 | 2.00 | 2.02 | 2.02 | -0.98% | 51 |
| Jul 31, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -1.92% | 110 |
| Jul 30, 2026 | 2.04 | 2.08 | 2.04 | 2.08 | 2.08 | 5.05% | 3,107 |
| Jul 27, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -0.50% | 50 |
| Jul 23, 2026 | 1.98 | 1.99 | 1.98 | 1.99 | 1.99 | 1.53% | 1,251 |
| Jul 22, 2026 | 1.96 | 1.99 | 1.96 | 1.96 | 1.96 | -2.00% | 19,022 |
| Jul 21, 2026 | 1.99 | 2.00 | 1.99 | 2.00 | 2.00 | 1.52% | 999 |
| Jul 20, 2026 | 1.97 | 1.98 | 1.97 | 1.97 | 1.97 | 3.68% | 190 |
| Jul 16, 2026 | 1.95 | 1.95 | 1.90 | 1.90 | 1.90 | -2.56% | 2,001 |
| Jul 15, 2026 | 1.97 | 1.97 | 1.91 | 1.95 | 1.95 | - | 30,106 |
| Jul 14, 2026 | 1.95 | 1.95 | 1.94 | 1.95 | 1.95 | 3.72% | 15 |
| Jul 13, 2026 | 1.93 | 1.93 | 1.88 | 1.88 | 1.88 | -0.53% | 2,002 |
| Jul 9, 2026 | 1.90 | 1.90 | 1.89 | 1.89 | 1.89 | 1.07% | 11 |
| Jul 8, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -2.60% | 10 |
| Jul 7, 2026 | 1.93 | 1.93 | 1.92 | 1.92 | 1.92 | - | 20 |
| Jul 6, 2026 | 1.92 | 1.95 | 1.92 | 1.92 | 1.92 | - | 103 |
| Jul 3, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 2.67% | 21 |
| Jul 2, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | 5 |
| Jun 30, 2026 | 1.89 | 1.89 | 1.87 | 1.87 | 1.87 | 8.72% | 110 |
| Jun 26, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -4.44% | 13,000 |
| Jun 25, 2026 | 1.81 | 1.81 | 1.80 | 1.80 | 1.80 | 1.69% | 53 |
| Jun 24, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | 29 |
| Jun 23, 2026 | 1.78 | 1.78 | 1.76 | 1.77 | 1.77 | -2.21% | 204 |
| Jun 22, 2026 | 1.79 | 1.81 | 1.79 | 1.81 | 1.81 | -1.63% | 577 |
| Jun 19, 2026 | 1.76 | 1.84 | 1.76 | 1.84 | 1.84 | 4.55% | 12 |
| Jun 18, 2026 | 1.83 | 1.83 | 1.76 | 1.76 | 1.76 | -4.86% | 30,229 |
| Jun 17, 2026 | 1.85 | 1.85 | 1.84 | 1.85 | 1.85 | -1.60% | 2,373 |
| Jun 16, 2026 | 1.88 | 1.88 | 1.86 | 1.88 | 1.88 | -3.09% | 23,804 |
| Jun 15, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 1.57% | 1 |
| Jun 12, 2026 | 1.91 | 1.94 | 1.91 | 1.91 | 1.91 | - | 5,101 |
| Jun 10, 2026 | 1.94 | 1.94 | 1.91 | 1.91 | 1.91 | -2.05% | 494 |
| Jun 9, 2026 | 1.91 | 1.95 | 1.91 | 1.95 | 1.95 | 1.56% | 14 |
| Jun 8, 2026 | 1.93 | 1.93 | 1.89 | 1.92 | 1.92 | 1.05% | 155 |
| Jun 5, 2026 | 1.92 | 1.92 | 1.90 | 1.90 | 1.90 | -0.52% | 583 |
| Jun 4, 2026 | 1.92 | 1.92 | 1.87 | 1.91 | 1.91 | -2.05% | 688 |
| Jun 2, 2026 | 1.96 | 1.96 | 1.95 | 1.95 | 1.95 | 4.28% | 444 |
| May 27, 2026 | 1.92 | 1.92 | 1.86 | 1.87 | 1.87 | -3.61% | 5,562 |
| 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 |