ANTA Sports Products Limited (BKK:ANTA13)
Thailand · Delayed Price · Currency is THB 1.920
+0.050 (2.67%)
At close: Jul 3, 2026
BKK:ANTA13 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |