Warrix Sport PCL (BKK:WARRIX)
Thailand · Delayed Price · Currency is THB 1.650
-0.020 (-1.20%)
Apr 21, 2026, 4:36 PM ICT
Warrix Sport PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 1.67 | 1.68 | 1.64 | 1.65 | 1.65 | -1.20% | 571,718 |
| Apr 20, 2026 | 1.67 | 1.68 | 1.65 | 1.67 | 1.67 | - | 517,904 |
| Apr 17, 2026 | 1.69 | 1.69 | 1.67 | 1.67 | 1.67 | -0.60% | 232,039 |
| Apr 16, 2026 | 1.69 | 1.72 | 1.68 | 1.68 | 1.68 | - | 612,457 |
| Apr 10, 2026 | 1.67 | 1.70 | 1.67 | 1.68 | 1.68 | 0.60% | 225,661 |
| Apr 9, 2026 | 1.69 | 1.70 | 1.66 | 1.67 | 1.67 | -1.76% | 590,036 |
| Apr 8, 2026 | 1.68 | 1.72 | 1.67 | 1.70 | 1.70 | 1.80% | 790,924 |
| Apr 7, 2026 | 1.69 | 1.70 | 1.67 | 1.67 | 1.67 | -1.76% | 466,951 |
| Apr 3, 2026 | 1.72 | 1.72 | 1.70 | 1.70 | 1.70 | -0.58% | 152,404 |
| Apr 2, 2026 | 1.73 | 1.73 | 1.70 | 1.71 | 1.71 | -0.58% | 236,790 |
| Apr 1, 2026 | 1.73 | 1.74 | 1.71 | 1.72 | 1.72 | 0.58% | 522,505 |
| Mar 31, 2026 | 1.68 | 1.72 | 1.68 | 1.71 | 1.71 | 0.59% | 838,625 |
| Mar 30, 2026 | 1.71 | 1.72 | 1.70 | 1.70 | 1.70 | -0.58% | 398,711 |
| Mar 27, 2026 | 1.72 | 1.73 | 1.70 | 1.71 | 1.71 | -0.58% | 424,405 |
| Mar 26, 2026 | 1.73 | 1.73 | 1.72 | 1.72 | 1.72 | -1.15% | 184,302 |
| Mar 25, 2026 | 1.72 | 1.74 | 1.72 | 1.74 | 1.74 | 1.16% | 268,306 |
| Mar 24, 2026 | 1.71 | 1.74 | 1.71 | 1.72 | 1.72 | - | 202,605 |
| Mar 23, 2026 | 1.75 | 1.75 | 1.72 | 1.72 | 1.72 | -1.15% | 321,104 |
| Mar 20, 2026 | 1.75 | 1.78 | 1.74 | 1.74 | 1.74 | 0.58% | 314,313 |
| Mar 19, 2026 | 1.75 | 1.76 | 1.73 | 1.73 | 1.73 | -1.14% | 158,939 |
| Mar 18, 2026 | 1.75 | 1.76 | 1.75 | 1.75 | 1.75 | - | 109,204 |
| Mar 17, 2026 | 1.75 | 1.76 | 1.73 | 1.75 | 1.75 | -2.78% | 199,757 |
| Mar 16, 2026 | 1.78 | 1.87 | 1.78 | 1.80 | 1.74 | 1.12% | 1,659,280 |
| Mar 13, 2026 | 1.76 | 1.80 | 1.75 | 1.78 | 1.72 | 1.14% | 350,228 |
| Mar 12, 2026 | 1.76 | 1.77 | 1.75 | 1.76 | 1.70 | - | 167,340 |
| Mar 11, 2026 | 1.76 | 1.77 | 1.75 | 1.76 | 1.70 | - | 144,170 |
| Mar 10, 2026 | 1.75 | 1.77 | 1.74 | 1.76 | 1.70 | 2.33% | 192,143 |
| Mar 9, 2026 | 1.74 | 1.75 | 1.68 | 1.72 | 1.67 | -2.27% | 778,774 |
| Mar 6, 2026 | 1.75 | 1.76 | 1.73 | 1.76 | 1.70 | 1.15% | 107,066 |
| Mar 5, 2026 | 1.77 | 1.78 | 1.72 | 1.74 | 1.69 | -0.57% | 654,905 |
| Mar 4, 2026 | 1.76 | 1.79 | 1.70 | 1.75 | 1.70 | -5.41% | 2,266,322 |
| Mar 2, 2026 | 1.95 | 1.95 | 1.84 | 1.85 | 1.79 | -5.13% | 987,871 |
| Feb 27, 2026 | 1.96 | 1.98 | 1.93 | 1.95 | 1.89 | -0.51% | 1,085,505 |
| Feb 26, 2026 | 1.97 | 1.98 | 1.95 | 1.96 | 1.90 | - | 257,765 |
| Feb 25, 2026 | 1.96 | 2.02 | 1.95 | 1.96 | 1.90 | - | 438,848 |
| Feb 24, 2026 | 1.99 | 1.99 | 1.95 | 1.96 | 1.90 | -1.51% | 469,321 |
| Feb 23, 2026 | 2.00 | 2.02 | 1.97 | 1.99 | 1.93 | -1.49% | 853,298 |
| Feb 20, 2026 | 2.04 | 2.04 | 1.99 | 2.02 | 1.96 | - | 766,472 |
| Feb 19, 2026 | 2.04 | 2.16 | 2.00 | 2.02 | 1.96 | -0.98% | 2,826,056 |
| Feb 18, 2026 | 2.02 | 2.04 | 2.00 | 2.04 | 1.98 | 2.00% | 417,390 |
| Feb 17, 2026 | 2.04 | 2.04 | 1.99 | 2.00 | 1.94 | - | 547,146 |
| Feb 16, 2026 | 2.00 | 2.04 | 1.97 | 2.00 | 1.94 | - | 628,959 |
| Feb 13, 2026 | 2.02 | 2.08 | 1.98 | 2.00 | 1.94 | -0.99% | 1,022,070 |
| Feb 12, 2026 | 1.98 | 2.02 | 1.96 | 2.02 | 1.96 | 3.59% | 1,637,749 |
| Feb 11, 2026 | 1.80 | 1.98 | 1.80 | 1.95 | 1.89 | 8.33% | 2,139,875 |
| Feb 10, 2026 | 1.80 | 1.82 | 1.80 | 1.80 | 1.74 | - | 781,839 |
| Feb 9, 2026 | 1.80 | 1.82 | 1.79 | 1.80 | 1.74 | 0.56% | 517,776 |
| Feb 6, 2026 | 1.81 | 1.81 | 1.78 | 1.79 | 1.73 | -0.56% | 240,125 |
| Feb 5, 2026 | 1.80 | 1.80 | 1.79 | 1.80 | 1.74 | - | 240,121 |
| Feb 4, 2026 | 1.81 | 1.81 | 1.79 | 1.80 | 1.74 | 0.56% | 101,430 |