ANTA Sports Products Limited (BKK:ANTA23)
Thailand · Delayed Price · Currency is THB 1.990
+0.080 (4.19%)
At close: Oct 14, 2026
BKK:ANTA23 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 1.99 | 1.99 | 1.97 | 1.99 | 1.99 | 4.19% | 67,605 |
| Oct 12, 2026 | 1.94 | 1.94 | 1.90 | 1.91 | 1.91 | -2.05% | 20,813 |
| Oct 9, 2026 | 1.96 | 1.97 | 1.95 | 1.95 | 1.95 | 1.04% | 98,236 |
| Oct 8, 2026 | 1.94 | 1.95 | 1.92 | 1.93 | 1.93 | -1.53% | 72,348 |
| Oct 7, 2026 | 1.92 | 1.96 | 1.91 | 1.96 | 1.96 | 2.08% | 17,619 |
| Oct 6, 2026 | 1.97 | 1.97 | 1.90 | 1.92 | 1.92 | -2.54% | 105,827 |
| Oct 5, 2026 | 1.96 | 1.97 | 1.96 | 1.97 | 1.97 | - | 1,081 |
| Oct 2, 2026 | 1.98 | 1.99 | 1.94 | 1.97 | 1.97 | 2.07% | 48,399 |
| Oct 1, 2026 | 1.98 | 1.98 | 1.92 | 1.93 | 1.93 | -1.53% | 17,713 |
| Sep 30, 2026 | 1.97 | 1.98 | 1.96 | 1.96 | 1.96 | -1.01% | 105,292 |
| Sep 29, 2026 | 1.97 | 1.98 | 1.97 | 1.98 | 1.98 | 2.59% | 17,234 |
| Sep 28, 2026 | 1.92 | 1.94 | 1.92 | 1.93 | 1.93 | 1.58% | 11,181 |
| Sep 25, 2026 | 1.90 | 1.90 | 1.88 | 1.90 | 1.90 | -1.55% | 20,238 |
| Sep 24, 2026 | 1.94 | 1.94 | 1.93 | 1.93 | 1.93 | 1.05% | 8,462 |
| Sep 23, 2026 | 1.91 | 1.94 | 1.90 | 1.91 | 1.91 | - | 11,350 |
| Sep 22, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -0.52% | 25,950 |
| Sep 21, 2026 | 1.91 | 1.93 | 1.91 | 1.92 | 1.92 | 0.52% | 81,710 |
| Sep 18, 2026 | 1.92 | 1.92 | 1.91 | 1.91 | 1.91 | -1.55% | 291,776 |
| Sep 17, 2026 | 1.92 | 1.94 | 1.92 | 1.94 | 1.94 | 0.52% | 1,285 |
| Sep 16, 2026 | 1.93 | 1.93 | 1.92 | 1.93 | 1.93 | -1.03% | 66,535 |
| Sep 15, 2026 | 1.96 | 1.97 | 1.95 | 1.95 | 1.95 | -0.51% | 270,932 |
| Sep 14, 2026 | 1.95 | 1.96 | 1.94 | 1.96 | 1.96 | 2.08% | 55,683 |
| Sep 11, 2026 | 1.91 | 1.93 | 1.91 | 1.92 | 1.92 | 1.05% | 157,776 |
| Sep 10, 2026 | 1.90 | 1.92 | 1.89 | 1.90 | 1.90 | -2.06% | 115,153 |
| Sep 9, 2026 | 1.95 | 1.95 | 1.92 | 1.94 | 1.94 | 0.50% | 250,967 |
| Sep 8, 2026 | 1.98 | 2.00 | 1.97 | 1.97 | 1.93 | -1.50% | 13,796 |
| Sep 7, 2026 | 2.00 | 2.00 | 1.99 | 2.00 | 1.96 | - | 256,994 |
| Sep 4, 2026 | 2.00 | 2.02 | 2.00 | 2.00 | 1.96 | -2.91% | 71,873 |
| Sep 3, 2026 | 2.04 | 2.06 | 1.98 | 2.06 | 2.02 | 1.98% | 63,017 |
| Sep 2, 2026 | 2.00 | 2.04 | 1.99 | 2.02 | 1.98 | -1.94% | 204,358 |
| Sep 1, 2026 | 2.08 | 2.08 | 2.06 | 2.06 | 2.02 | -0.96% | 55,228 |
| Aug 31, 2026 | 2.04 | 2.08 | 2.04 | 2.08 | 2.04 | - | 20,734 |
| Aug 28, 2026 | 2.06 | 2.08 | 2.04 | 2.08 | 2.04 | 1.96% | 312,689 |
| Aug 27, 2026 | 2.06 | 2.06 | 2.04 | 2.04 | 2.00 | -1.92% | 414,156 |
| Aug 26, 2026 | 1.89 | 2.08 | 1.88 | 2.08 | 2.04 | 8.33% | 165,076 |
| Aug 25, 2026 | 1.88 | 1.92 | 1.86 | 1.92 | 1.88 | -1.03% | 971,400 |
| Aug 24, 2026 | 1.90 | 1.94 | 1.89 | 1.94 | 1.90 | -0.51% | 158,760 |
| Aug 21, 2026 | 1.95 | 1.95 | 1.93 | 1.95 | 1.91 | -1.02% | 74,911 |
| Aug 20, 2026 | 1.96 | 1.97 | 1.95 | 1.97 | 1.93 | 2.07% | 10,101 |
| Aug 19, 2026 | 1.93 | 1.97 | 1.93 | 1.93 | 1.89 | 1.58% | 188,086 |
| Aug 18, 2026 | 1.90 | 1.91 | 1.89 | 1.90 | 1.86 | -1.04% | 37,925 |
| Aug 17, 2026 | 1.92 | 1.93 | 1.91 | 1.92 | 1.88 | -0.52% | 138,718 |
| Aug 14, 2026 | 1.91 | 1.94 | 1.91 | 1.93 | 1.89 | -0.52% | 386,870 |
| Aug 13, 2026 | 1.93 | 1.94 | 1.91 | 1.94 | 1.90 | -2.02% | 498,663 |
| Aug 11, 2026 | 1.98 | 2.00 | 1.98 | 1.98 | 1.94 | -0.50% | 53,086 |
| Aug 10, 2026 | 1.98 | 2.00 | 1.98 | 1.99 | 1.95 | 1.53% | 139,855 |
| Aug 7, 2026 | 1.96 | 1.97 | 1.94 | 1.96 | 1.92 | -0.51% | 31,725 |
| Aug 6, 2026 | 1.98 | 1.98 | 1.96 | 1.97 | 1.93 | -1.01% | 232,209 |
| Aug 5, 2026 | 2.00 | 2.02 | 1.99 | 1.99 | 1.95 | -1.49% | 26,230 |
| Aug 4, 2026 | 2.02 | 2.02 | 1.99 | 2.02 | 1.98 | -0.98% | 56,502 |