ANTA Sports Products Limited (BKK:ANTA23)
Thailand · Delayed Price · Currency is THB 2.000
-0.060 (-2.91%)
Last updated: Sep 4, 2026, 2:47 PM ICT
BKK:ANTA23 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 2.04 | 2.06 | 1.98 | 2.06 | 2.06 | 1.98% | 63,017 |
| Sep 2, 2026 | 2.00 | 2.04 | 1.99 | 2.02 | 2.02 | -1.94% | 204,358 |
| Sep 1, 2026 | 2.08 | 2.08 | 2.06 | 2.06 | 2.06 | -0.96% | 55,228 |
| Aug 31, 2026 | 2.04 | 2.08 | 2.04 | 2.08 | 2.08 | - | 20,734 |
| Aug 28, 2026 | 2.06 | 2.08 | 2.04 | 2.08 | 2.08 | 1.96% | 312,689 |
| Aug 27, 2026 | 2.06 | 2.06 | 2.04 | 2.04 | 2.04 | -1.92% | 414,156 |
| Aug 26, 2026 | 1.89 | 2.08 | 1.88 | 2.08 | 2.08 | 8.33% | 165,076 |
| Aug 25, 2026 | 1.88 | 1.92 | 1.86 | 1.92 | 1.92 | -1.03% | 971,400 |
| Aug 24, 2026 | 1.90 | 1.94 | 1.89 | 1.94 | 1.94 | -0.51% | 158,760 |
| Aug 21, 2026 | 1.95 | 1.95 | 1.93 | 1.95 | 1.95 | -1.02% | 74,911 |
| Aug 20, 2026 | 1.96 | 1.97 | 1.95 | 1.97 | 1.97 | 2.07% | 10,101 |
| Aug 19, 2026 | 1.93 | 1.97 | 1.93 | 1.93 | 1.93 | 1.58% | 188,086 |
| Aug 18, 2026 | 1.90 | 1.91 | 1.89 | 1.90 | 1.90 | -1.04% | 37,925 |
| Aug 17, 2026 | 1.92 | 1.93 | 1.91 | 1.92 | 1.92 | -0.52% | 138,718 |
| Aug 14, 2026 | 1.91 | 1.94 | 1.91 | 1.93 | 1.93 | -0.52% | 386,870 |
| Aug 13, 2026 | 1.93 | 1.94 | 1.91 | 1.94 | 1.94 | -2.02% | 498,663 |
| Aug 11, 2026 | 1.98 | 2.00 | 1.98 | 1.98 | 1.98 | -0.50% | 53,086 |
| Aug 10, 2026 | 1.98 | 2.00 | 1.98 | 1.99 | 1.99 | 1.53% | 139,855 |
| Aug 7, 2026 | 1.96 | 1.97 | 1.94 | 1.96 | 1.96 | -0.51% | 31,725 |
| Aug 6, 2026 | 1.98 | 1.98 | 1.96 | 1.97 | 1.97 | -1.01% | 232,209 |
| Aug 5, 2026 | 2.00 | 2.02 | 1.99 | 1.99 | 1.99 | -1.49% | 26,230 |
| Aug 4, 2026 | 2.02 | 2.02 | 1.99 | 2.02 | 2.02 | -0.98% | 56,502 |
| Aug 3, 2026 | 2.08 | 2.10 | 2.04 | 2.04 | 2.04 | -2.86% | 8,630 |
| Jul 31, 2026 | 2.10 | 2.12 | 2.08 | 2.10 | 2.10 | - | 42,944 |
| Jul 30, 2026 | 2.14 | 2.16 | 2.10 | 2.10 | 2.10 | 2.94% | 60,096 |
| Jul 27, 2026 | 2.04 | 2.06 | 2.02 | 2.04 | 2.04 | 0.99% | 64,301 |
| Jul 24, 2026 | 2.04 | 2.06 | 2.02 | 2.02 | 2.02 | -0.98% | 186,210 |
| Jul 23, 2026 | 2.08 | 2.08 | 2.02 | 2.04 | 2.04 | -0.97% | 33,074 |
| Jul 22, 2026 | 2.06 | 2.06 | 2.02 | 2.06 | 2.06 | -0.96% | 79,435 |
| Jul 21, 2026 | 2.06 | 2.10 | 2.06 | 2.08 | 2.08 | 1.96% | 69,129 |
| Jul 20, 2026 | 2.06 | 2.08 | 2.04 | 2.04 | 2.04 | 3.03% | 234,226 |
| Jul 17, 2026 | 1.98 | 1.98 | 1.97 | 1.98 | 1.98 | - | 268,111 |
| Jul 16, 2026 | 1.98 | 1.99 | 1.98 | 1.98 | 1.98 | -0.50% | 39,382 |
| Jul 15, 2026 | 2.02 | 2.02 | 1.98 | 1.99 | 1.99 | - | 101,484 |
| Jul 14, 2026 | 1.96 | 2.00 | 1.94 | 1.99 | 1.99 | 2.05% | 56,825 |
| Jul 13, 2026 | 1.95 | 1.95 | 1.93 | 1.95 | 1.95 | 1.04% | 33,444 |
| Jul 10, 2026 | 1.94 | 1.95 | 1.93 | 1.93 | 1.93 | 0.52% | 5,066 |
| Jul 9, 2026 | 1.94 | 1.94 | 1.91 | 1.92 | 1.92 | -1.03% | 13,111 |
| Jul 8, 2026 | 1.96 | 1.96 | 1.94 | 1.94 | 1.94 | -1.02% | 7,318 |
| Jul 7, 2026 | 1.97 | 1.97 | 1.94 | 1.96 | 1.96 | -1.01% | 44,603 |
| Jul 6, 2026 | 1.96 | 1.98 | 1.96 | 1.98 | 1.98 | 1.54% | 57,375 |
| Jul 3, 2026 | 1.92 | 1.95 | 1.92 | 1.95 | 1.95 | 1.04% | 257,702 |
| Jul 2, 2026 | 1.93 | 1.95 | 1.90 | 1.93 | 1.93 | 1.58% | 241,884 |
| Jul 1, 2026 | 1.92 | 1.92 | 1.89 | 1.90 | 1.90 | 0.53% | 27,027 |
| Jun 30, 2026 | 1.92 | 1.92 | 1.89 | 1.89 | 1.89 | - | 14,364 |
| Jun 29, 2026 | 1.87 | 1.92 | 1.87 | 1.89 | 1.89 | 3.28% | 547,475 |
| Jun 26, 2026 | 1.81 | 1.83 | 1.81 | 1.83 | 1.83 | -1.08% | 69,444 |
| Jun 25, 2026 | 1.82 | 1.85 | 1.82 | 1.85 | 1.85 | 1.65% | 160,099 |
| Jun 24, 2026 | 1.80 | 1.82 | 1.80 | 1.82 | 1.82 | 1.68% | 108,298 |
| Jun 23, 2026 | 1.80 | 1.81 | 1.78 | 1.79 | 1.79 | -3.76% | 183,181 |