ANTA Sports Products Limited (BKK:ANTA23)
Thailand · Delayed Price · Currency is THB 2.040
0.00 (0.00%)
Last updated: Jul 24, 2026, 2:15 PM ICT
BKK:ANTA23 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2026 | 1.80 | 1.86 | 1.80 | 1.86 | 1.86 | -1.59% | 649,175 |
| Jun 19, 2026 | 1.86 | 1.89 | 1.86 | 1.89 | 1.89 | 1.61% | 11,216 |
| Jun 18, 2026 | 1.86 | 1.86 | 1.83 | 1.86 | 1.86 | -2.11% | 287,386 |
| Jun 17, 2026 | 1.88 | 1.90 | 1.88 | 1.90 | 1.90 | -1.04% | 808,453 |
| Jun 16, 2026 | 1.91 | 1.95 | 1.90 | 1.92 | 1.92 | -3.52% | 695,779 |
| Jun 15, 2026 | 1.98 | 1.99 | 1.97 | 1.99 | 1.99 | -0.50% | 53,421 |
| Jun 12, 2026 | 1.99 | 2.00 | 1.99 | 2.00 | 2.00 | 1.52% | 9,570 |
| Jun 11, 2026 | 1.97 | 1.97 | 1.96 | 1.97 | 1.97 | - | 5,111 |
| Jun 10, 2026 | 1.99 | 1.99 | 1.97 | 1.97 | 1.97 | -1.50% | 33,116 |
| Jun 9, 2026 | 1.98 | 2.00 | 1.97 | 2.00 | 2.00 | 2.56% | 121,211 |
| Jun 8, 2026 | 1.94 | 1.96 | 1.93 | 1.95 | 1.95 | 1.04% | 67,102 |
| Jun 5, 2026 | 1.95 | 1.96 | 1.93 | 1.93 | 1.93 | -1.53% | 124,143 |
| Jun 4, 2026 | 1.95 | 1.96 | 1.93 | 1.96 | 1.96 | -1.51% | 907,698 |
| Jun 2, 2026 | 1.98 | 2.02 | 1.98 | 1.99 | 1.99 | 1.02% | 70,373 |
| May 29, 2026 | 1.94 | 1.99 | 1.94 | 1.97 | 1.97 | - | 81,572 |
| May 28, 2026 | 1.93 | 1.97 | 1.92 | 1.97 | 1.97 | -0.51% | 141,829 |
| May 27, 2026 | 1.95 | 1.98 | 1.94 | 1.98 | 1.98 | -0.50% | 37,026 |
| May 26, 2026 | 1.97 | 1.99 | 1.97 | 1.99 | 1.99 | - | 10,500 |
| May 25, 2026 | 1.96 | 1.99 | 1.95 | 1.99 | 1.99 | 1.02% | 22,905 |
| May 22, 2026 | 1.98 | 2.00 | 1.95 | 1.97 | 1.97 | -2.48% | 513,535 |
| May 21, 2026 | 2.00 | 2.02 | 1.98 | 2.02 | 2.02 | - | 289,881 |
| May 20, 2026 | 2.02 | 2.04 | 2.00 | 2.02 | 2.02 | 2.02% | 47,196 |
| May 19, 2026 | 1.98 | 1.99 | 1.98 | 1.98 | 1.98 | -0.50% | 297,564 |
| May 18, 2026 | 1.96 | 1.99 | 1.96 | 1.99 | 1.99 | -0.50% | 14,491 |
| May 15, 2026 | 1.99 | 2.00 | 1.98 | 2.00 | 2.00 | 1.43% | 40,095 |
| May 14, 2026 | 2.02 | 2.04 | 2.00 | 2.00 | 1.97 | -2.91% | 498,297 |