Warrix Sport PCL (BKK:WARRIX)
Thailand · Delayed Price · Currency is THB 1.760
-0.020 (-1.12%)
Aug 29, 2025, 4:37 PM ICT
Warrix Sport PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1.81 | 1.81 | 1.76 | 1.76 | 1.76 | -1.12% | 3,440,109 |
| Aug 28, 2025 | 1.80 | 1.83 | 1.78 | 1.78 | 1.78 | -1.11% | 4,391,352 |
| Aug 27, 2025 | 1.87 | 1.87 | 1.80 | 1.80 | 1.80 | -2.70% | 4,874,232 |
| Aug 26, 2025 | 1.88 | 1.88 | 1.82 | 1.85 | 1.85 | -1.07% | 5,934,864 |
| Aug 25, 2025 | 1.92 | 1.92 | 1.86 | 1.87 | 1.87 | -0.53% | 3,462,671 |
| Aug 22, 2025 | 1.88 | 1.89 | 1.87 | 1.88 | 1.88 | - | 2,768,664 |
| Aug 21, 2025 | 1.90 | 1.91 | 1.88 | 1.88 | 1.88 | - | 6,398,081 |
| Aug 20, 2025 | 1.89 | 1.96 | 1.88 | 1.88 | 1.88 | -0.53% | 3,610,851 |
| Aug 19, 2025 | 1.88 | 1.91 | 1.87 | 1.89 | 1.89 | 0.53% | 813,262 |
| Aug 18, 2025 | 1.89 | 1.92 | 1.87 | 1.88 | 1.88 | - | 2,884,717 |
| Aug 15, 2025 | 1.94 | 1.96 | 1.87 | 1.88 | 1.88 | -8.74% | 11,435,551 |
| Aug 14, 2025 | 2.16 | 2.18 | 2.06 | 2.06 | 2.06 | -4.63% | 5,281,437 |
| Aug 13, 2025 | 2.30 | 2.30 | 2.10 | 2.16 | 2.16 | -3.57% | 12,839,929 |
| Aug 8, 2025 | 2.30 | 2.30 | 2.24 | 2.24 | 2.24 | -2.61% | 538,754 |
| Aug 7, 2025 | 2.32 | 2.32 | 2.24 | 2.30 | 2.30 | 0.88% | 5,359,904 |
| Aug 6, 2025 | 2.24 | 2.34 | 2.22 | 2.28 | 2.28 | 2.70% | 8,908,747 |
| Aug 5, 2025 | 2.20 | 2.24 | 2.18 | 2.22 | 2.22 | 1.83% | 9,821,060 |
| Aug 4, 2025 | 2.18 | 2.20 | 2.10 | 2.18 | 2.18 | - | 1,756,969 |
| Aug 1, 2025 | 2.24 | 2.34 | 2.16 | 2.18 | 2.18 | -0.91% | 6,661,700 |
| Jul 31, 2025 | 2.28 | 2.30 | 2.18 | 2.20 | 2.20 | -2.65% | 15,082,495 |
| Jul 30, 2025 | 2.28 | 2.28 | 2.22 | 2.26 | 2.26 | 0.89% | 2,935,232 |
| Jul 29, 2025 | 2.24 | 2.30 | 2.20 | 2.24 | 2.24 | 0.90% | 3,277,012 |
| Jul 25, 2025 | 2.18 | 2.26 | 2.16 | 2.22 | 2.22 | 1.83% | 3,098,582 |
| Jul 24, 2025 | 2.34 | 2.46 | 2.18 | 2.18 | 2.18 | -5.22% | 9,226,445 |
| Jul 23, 2025 | 2.30 | 2.34 | 2.26 | 2.30 | 2.30 | -0.86% | 3,248,604 |
| Jul 22, 2025 | 2.44 | 2.50 | 2.28 | 2.32 | 2.32 | -3.33% | 2,051,511 |
| Jul 21, 2025 | 2.60 | 2.60 | 2.38 | 2.40 | 2.40 | -6.25% | 1,926,104 |
| Jul 18, 2025 | 2.66 | 2.80 | 2.52 | 2.56 | 2.56 | -1.54% | 3,273,920 |
| Jul 17, 2025 | 2.34 | 2.74 | 2.32 | 2.60 | 2.60 | 12.07% | 4,666,808 |
| Jul 16, 2025 | 2.36 | 2.36 | 2.24 | 2.32 | 2.32 | - | 755,990 |
| Jul 15, 2025 | 2.14 | 2.34 | 2.10 | 2.32 | 2.32 | 9.43% | 2,492,278 |
| Jul 14, 2025 | 2.04 | 2.14 | 2.04 | 2.12 | 2.12 | 3.92% | 1,851,331 |
| Jul 11, 2025 | 2.04 | 2.04 | 2.00 | 2.04 | 2.04 | 2.00% | 784,619 |
| Jul 9, 2025 | 2.08 | 2.08 | 2.00 | 2.00 | 2.00 | -2.91% | 1,160,583 |
| Jul 8, 2025 | 2.06 | 2.10 | 2.06 | 2.06 | 2.06 | -0.96% | 483,085 |
| Jul 7, 2025 | 2.08 | 2.08 | 2.06 | 2.08 | 2.08 | 0.97% | 357,720 |
| Jul 4, 2025 | 2.08 | 2.14 | 2.04 | 2.06 | 2.06 | - | 1,280,745 |
| Jul 3, 2025 | 2.00 | 2.08 | 2.00 | 2.06 | 2.06 | 3.00% | 2,416,630 |
| Jul 2, 2025 | 2.04 | 2.04 | 1.99 | 2.00 | 2.00 | -1.96% | 549,704 |
| Jul 1, 2025 | 2.02 | 2.04 | 1.99 | 2.04 | 2.04 | 0.99% | 274,117 |
| Jun 30, 2025 | 2.02 | 2.02 | 1.99 | 2.02 | 2.02 | 1.00% | 222,867 |
| Jun 27, 2025 | 2.04 | 2.06 | 1.98 | 2.00 | 2.00 | -1.96% | 1,182,753 |
| Jun 26, 2025 | 1.99 | 2.06 | 1.98 | 2.04 | 2.04 | 2.51% | 769,110 |
| Jun 25, 2025 | 2.00 | 2.08 | 1.98 | 1.99 | 1.99 | -1.49% | 292,006 |
| Jun 24, 2025 | 1.94 | 2.04 | 1.94 | 2.02 | 2.02 | 2.54% | 432,874 |
| Jun 23, 2025 | 2.02 | 2.02 | 1.95 | 1.97 | 1.97 | -1.50% | 410,582 |
| Jun 20, 2025 | 2.06 | 2.18 | 2.00 | 2.00 | 2.00 | -3.85% | 585,815 |
| Jun 19, 2025 | 2.10 | 2.10 | 2.04 | 2.08 | 2.08 | -1.89% | 625,967 |
| Jun 18, 2025 | 2.10 | 2.26 | 2.06 | 2.12 | 2.12 | -0.93% | 1,136,744 |
| Jun 17, 2025 | 2.08 | 2.14 | 2.02 | 2.14 | 2.14 | 3.88% | 477,000 |