Warrix Sport PCL (BKK:WARRIX)
Thailand · Delayed Price · Currency is THB 1.890
+0.090 (5.00%)
Feb 11, 2026, 11:54 AM ICT
Warrix Sport PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | - | - | 29,300 |
| Feb 10, 2026 | 1.80 | 1.82 | 1.80 | 1.80 | 1.80 | - | 781,839 |
| Feb 9, 2026 | 1.80 | 1.82 | 1.79 | 1.80 | 1.80 | 0.56% | 517,776 |
| Feb 6, 2026 | 1.81 | 1.81 | 1.78 | 1.79 | 1.79 | -0.56% | 240,125 |
| Feb 5, 2026 | 1.80 | 1.80 | 1.79 | 1.80 | 1.80 | - | 240,121 |
| Feb 4, 2026 | 1.81 | 1.81 | 1.79 | 1.80 | 1.80 | 0.56% | 101,430 |
| Feb 3, 2026 | 1.80 | 1.81 | 1.79 | 1.79 | 1.79 | -0.56% | 117,000 |
| Feb 2, 2026 | 1.84 | 1.84 | 1.78 | 1.80 | 1.80 | - | 325,608 |
| Jan 30, 2026 | 1.80 | 1.80 | 1.78 | 1.80 | 1.80 | - | 115,278 |
| Jan 29, 2026 | 1.80 | 1.81 | 1.79 | 1.80 | 1.80 | - | 61,438 |
| Jan 28, 2026 | 1.81 | 1.81 | 1.80 | 1.80 | 1.80 | -0.55% | 308,539 |
| Jan 27, 2026 | 1.81 | 1.82 | 1.80 | 1.81 | 1.81 | 0.56% | 93,817 |
| Jan 26, 2026 | 1.81 | 1.81 | 1.79 | 1.80 | 1.80 | -0.55% | 17,018 |
| Jan 23, 2026 | 1.81 | 1.82 | 1.78 | 1.81 | 1.81 | - | 108,047 |
| Jan 22, 2026 | 1.81 | 1.81 | 1.79 | 1.81 | 1.81 | - | 112,109 |
| Jan 21, 2026 | 1.80 | 1.82 | 1.79 | 1.81 | 1.81 | - | 176,717 |
| Jan 20, 2026 | 1.80 | 1.82 | 1.77 | 1.81 | 1.81 | 0.56% | 243,352 |
| Jan 19, 2026 | 1.78 | 1.80 | 1.77 | 1.80 | 1.80 | 1.12% | 165,435 |
| Jan 16, 2026 | 1.78 | 1.78 | 1.75 | 1.78 | 1.78 | - | 312,012 |
| Jan 15, 2026 | 1.78 | 1.79 | 1.76 | 1.78 | 1.78 | -0.56% | 77,534 |
| Jan 14, 2026 | 1.80 | 1.80 | 1.76 | 1.79 | 1.79 | - | 157,361 |
| Jan 13, 2026 | 1.80 | 1.82 | 1.79 | 1.79 | 1.79 | -0.56% | 136,920 |
| Jan 12, 2026 | 1.82 | 1.85 | 1.80 | 1.80 | 1.80 | -1.64% | 196,234 |
| Jan 9, 2026 | 1.83 | 1.84 | 1.82 | 1.83 | 1.83 | - | 147,638 |
| Jan 8, 2026 | 1.84 | 1.85 | 1.83 | 1.83 | 1.83 | -0.54% | 247,833 |
| Jan 7, 2026 | 1.84 | 1.85 | 1.83 | 1.84 | 1.84 | 2.22% | 314,218 |
| Jan 6, 2026 | 1.91 | 1.91 | 1.80 | 1.80 | 1.80 | -5.26% | 979,986 |
| Jan 5, 2026 | 1.94 | 1.94 | 1.90 | 1.90 | 1.90 | - | 165,921 |
| Dec 30, 2025 | 1.91 | 1.91 | 1.88 | 1.90 | 1.90 | 0.53% | 230,267 |
| Dec 29, 2025 | 1.88 | 1.92 | 1.88 | 1.89 | 1.89 | 0.53% | 107,125 |
| Dec 26, 2025 | 1.92 | 1.92 | 1.88 | 1.88 | 1.88 | -1.05% | 306,776 |
| Dec 25, 2025 | 1.90 | 1.92 | 1.90 | 1.90 | 1.90 | -0.52% | 227,835 |
| Dec 24, 2025 | 1.92 | 1.92 | 1.91 | 1.91 | 1.91 | - | 183,067 |
| Dec 23, 2025 | 1.92 | 1.95 | 1.90 | 1.91 | 1.91 | 0.53% | 359,553 |
| Dec 22, 2025 | 1.93 | 1.93 | 1.90 | 1.90 | 1.90 | -0.52% | 68,839 |
| Dec 19, 2025 | 1.90 | 1.93 | 1.90 | 1.91 | 1.91 | 1.06% | 101,326 |
| Dec 18, 2025 | 1.92 | 1.94 | 1.89 | 1.89 | 1.89 | -2.07% | 261,588 |
| Dec 17, 2025 | 1.94 | 1.98 | 1.93 | 1.93 | 1.93 | 0.52% | 364,442 |
| Dec 16, 2025 | 1.92 | 1.95 | 1.92 | 1.92 | 1.92 | - | 75,314 |
| Dec 15, 2025 | 1.90 | 1.93 | 1.89 | 1.92 | 1.92 | 1.05% | 20,349 |
| Dec 12, 2025 | 1.90 | 1.91 | 1.89 | 1.90 | 1.90 | - | 85,994 |
| Dec 11, 2025 | 1.94 | 1.94 | 1.88 | 1.90 | 1.90 | -1.04% | 465,343 |
| Dec 9, 2025 | 1.93 | 1.95 | 1.91 | 1.92 | 1.92 | -0.52% | 92,124 |
| Dec 8, 2025 | 1.88 | 1.96 | 1.88 | 1.93 | 1.93 | 2.66% | 370,410 |
| Dec 4, 2025 | 1.93 | 1.95 | 1.88 | 1.88 | 1.88 | -2.08% | 188,226 |
| Dec 3, 2025 | 1.93 | 1.95 | 1.92 | 1.92 | 1.92 | -0.52% | 47,920 |
| Dec 2, 2025 | 1.94 | 1.94 | 1.92 | 1.93 | 1.93 | 0.52% | 199,974 |
| Dec 1, 2025 | 1.95 | 1.95 | 1.91 | 1.92 | 1.92 | 0.52% | 314,340 |
| Nov 28, 2025 | 1.90 | 1.94 | 1.90 | 1.91 | 1.91 | -0.52% | 109,452 |
| Nov 27, 2025 | 1.89 | 1.94 | 1.89 | 1.92 | 1.92 | 1.59% | 107,208 |