Skip to main content
logo
Warrix Sport PCL (BKK:WARRIX)
Thailand flag Thailand · Delayed Price · Currency is THB
2.160
-0.040 (-1.82%)
Aug 1, 2025, 4:29 PM ICT

Avangrid Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20252.242.342.222.282.283.64%2,986,727
Jul 31, 20252.282.302.182.202.20-2.65%15,082,495
Jul 30, 20252.282.282.222.262.260.89%2,935,232
Jul 29, 20252.242.302.202.242.240.90%3,277,012
Jul 25, 20252.182.262.162.222.221.83%3,098,582
Jul 24, 20252.342.462.182.182.18-5.22%9,226,445
Jul 23, 20252.302.342.262.302.30-0.86%3,248,604
Jul 22, 20252.442.502.282.322.32-3.33%2,051,511
Jul 21, 20252.602.602.382.402.40-6.25%1,926,104
Jul 18, 20252.662.802.522.562.56-1.54%3,273,920
Jul 17, 20252.342.742.322.602.6012.07%4,666,808
Jul 16, 20252.362.362.242.322.32-755,990
Jul 15, 20252.142.342.102.322.329.43%2,492,278
Jul 14, 20252.042.142.042.122.123.92%1,851,331
Jul 11, 20252.042.042.002.042.042.00%784,619
Jul 9, 20252.082.082.002.002.00-2.91%1,160,583
Jul 8, 20252.062.102.062.062.06-0.96%483,085
Jul 7, 20252.082.082.062.082.080.97%357,720
Jul 4, 20252.082.142.042.062.06-1,280,745
Jul 3, 20252.002.082.002.062.063.00%2,416,630
Jul 2, 20252.042.041.992.002.00-1.96%549,704
Jul 1, 20252.022.041.992.042.040.99%274,117
Jun 30, 20252.022.021.992.022.021.00%222,867
Jun 27, 20252.042.061.982.002.00-1.96%1,182,753
Jun 26, 20251.992.061.982.042.042.51%769,110
Jun 25, 20252.002.081.981.991.99-1.49%292,006
Jun 24, 20251.942.041.942.022.022.54%432,874
Jun 23, 20252.022.021.951.971.97-1.50%410,582
Jun 20, 20252.062.182.002.002.00-3.85%585,815
Jun 19, 20252.102.102.042.082.08-1.89%625,967
Jun 18, 20252.102.262.062.122.12-0.93%1,136,744
Jun 17, 20252.082.142.022.142.143.88%477,000
Jun 16, 20252.122.122.062.062.06-2.83%410,642
Jun 13, 20252.242.242.062.122.12-5.36%1,737,123
Jun 12, 20252.282.282.242.242.24-0.88%1,698,921
Jun 11, 20252.302.342.262.262.26-0.88%196,144
Jun 10, 20252.262.302.242.282.281.79%158,400
Jun 9, 20252.262.302.222.242.24-166,100
Jun 6, 20252.262.302.222.242.240.90%1,006,224
Jun 5, 20252.222.342.222.222.22-840,059
Jun 4, 20252.362.362.222.222.22-5.13%639,701
May 30, 20252.322.362.322.342.340.86%316,711
May 29, 20252.322.362.302.322.32-0.85%300,430
May 28, 20252.342.382.322.342.34-490,608
May 27, 20252.382.382.322.342.34-0.85%684,140
May 26, 20252.382.382.342.362.360.85%330,066
May 23, 20252.382.402.302.342.34-1.68%750,467
May 22, 20252.402.402.362.382.38-1,667,137
May 21, 20252.462.462.382.382.38-2.46%1,208,144
May 20, 20252.482.502.442.442.44-0.81%712,611