Warrix Sport PCL (BKK:WARRIX)
Thailand · Delayed Price · Currency is THB 1.310
+0.040 (3.15%)
Aug 11, 2026, 11:21 AM ICT
Warrix Sport PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 1.28 | 1.29 | 1.26 | 1.27 | 1.27 | -0.78% | 332,628 |
| Aug 7, 2026 | 1.30 | 1.30 | 1.26 | 1.28 | 1.28 | -0.78% | 1,529,337 |
| Aug 6, 2026 | 1.31 | 1.31 | 1.29 | 1.29 | 1.29 | -1.53% | 964,612 |
| Aug 5, 2026 | 1.33 | 1.33 | 1.30 | 1.31 | 1.31 | -1.50% | 610,622 |
| Aug 4, 2026 | 1.33 | 1.35 | 1.31 | 1.33 | 1.33 | -1.48% | 1,129,851 |
| Aug 3, 2026 | 1.35 | 1.35 | 1.33 | 1.35 | 1.35 | 1.50% | 521,190 |
| Jul 31, 2026 | 1.34 | 1.35 | 1.32 | 1.33 | 1.33 | - | 899,220 |
| Jul 30, 2026 | 1.36 | 1.36 | 1.32 | 1.33 | 1.33 | -2.21% | 824,300 |
| Jul 27, 2026 | 1.35 | 1.37 | 1.33 | 1.36 | 1.36 | 0.74% | 504,014 |
| Jul 24, 2026 | 1.35 | 1.35 | 1.33 | 1.35 | 1.35 | -0.74% | 858,695 |
| Jul 23, 2026 | 1.36 | 1.37 | 1.35 | 1.36 | 1.36 | -0.73% | 458,800 |
| Jul 22, 2026 | 1.37 | 1.38 | 1.35 | 1.37 | 1.37 | 0.74% | 633,013 |
| Jul 21, 2026 | 1.36 | 1.40 | 1.36 | 1.36 | 1.36 | -0.73% | 2,607,054 |
| Jul 20, 2026 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | - | 187,478 |
| Jul 17, 2026 | 1.36 | 1.38 | 1.36 | 1.37 | 1.37 | - | 497,203 |
| Jul 16, 2026 | 1.36 | 1.39 | 1.36 | 1.37 | 1.37 | 1.48% | 1,344,103 |
| Jul 15, 2026 | 1.37 | 1.38 | 1.35 | 1.35 | 1.35 | - | 954,578 |
| Jul 14, 2026 | 1.34 | 1.38 | 1.33 | 1.35 | 1.35 | 0.75% | 1,433,300 |
| Jul 13, 2026 | 1.36 | 1.37 | 1.33 | 1.34 | 1.34 | -2.19% | 3,751,112 |
| Jul 10, 2026 | 1.38 | 1.40 | 1.37 | 1.37 | 1.37 | - | 4,005,586 |
| Jul 9, 2026 | 1.37 | 1.38 | 1.36 | 1.37 | 1.37 | 0.74% | 146,266 |
| Jul 8, 2026 | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | -0.73% | 825,609 |
| Jul 7, 2026 | 1.38 | 1.39 | 1.37 | 1.37 | 1.37 | -0.72% | 334,700 |
| Jul 6, 2026 | 1.38 | 1.40 | 1.38 | 1.38 | 1.38 | 0.73% | 931,852 |
| Jul 3, 2026 | 1.38 | 1.39 | 1.37 | 1.37 | 1.37 | - | 499,358 |
| Jul 2, 2026 | 1.37 | 1.40 | 1.37 | 1.37 | 1.37 | -0.72% | 821,260 |
| Jul 1, 2026 | 1.38 | 1.39 | 1.37 | 1.38 | 1.38 | 1.47% | 825,415 |
| Jun 30, 2026 | 1.38 | 1.38 | 1.34 | 1.36 | 1.36 | -1.45% | 1,475,000 |
| Jun 29, 2026 | 1.38 | 1.39 | 1.37 | 1.38 | 1.38 | -0.72% | 1,310,801 |
| Jun 26, 2026 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | 0.72% | 118,120 |
| Jun 25, 2026 | 1.39 | 1.42 | 1.37 | 1.38 | 1.38 | -1.43% | 1,124,106 |
| Jun 24, 2026 | 1.39 | 1.42 | 1.37 | 1.40 | 1.40 | 2.19% | 2,426,837 |
| Jun 23, 2026 | 1.39 | 1.42 | 1.36 | 1.37 | 1.37 | -3.52% | 1,889,779 |
| Jun 22, 2026 | 1.36 | 1.47 | 1.35 | 1.42 | 1.42 | 5.19% | 12,638,107 |
| Jun 19, 2026 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | -1.46% | 1,211,605 |
| Jun 18, 2026 | 1.38 | 1.39 | 1.37 | 1.37 | 1.37 | -1.44% | 540,744 |
| Jun 17, 2026 | 1.37 | 1.39 | 1.37 | 1.39 | 1.39 | 0.72% | 816,393 |
| Jun 16, 2026 | 1.38 | 1.42 | 1.37 | 1.38 | 1.38 | 0.73% | 1,363,893 |
| Jun 15, 2026 | 1.38 | 1.39 | 1.36 | 1.37 | 1.37 | -1.44% | 776,487 |
| Jun 12, 2026 | 1.38 | 1.42 | 1.38 | 1.39 | 1.39 | 1.46% | 1,295,215 |
| Jun 11, 2026 | 1.40 | 1.40 | 1.37 | 1.37 | 1.37 | -1.44% | 1,089,325 |
| Jun 10, 2026 | 1.40 | 1.41 | 1.38 | 1.39 | 1.39 | -0.71% | 988,911 |
| Jun 9, 2026 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | - | 379,697 |
| Jun 8, 2026 | 1.41 | 1.42 | 1.40 | 1.40 | 1.40 | -1.41% | 795,948 |
| Jun 5, 2026 | 1.42 | 1.43 | 1.41 | 1.42 | 1.42 | - | 802,720 |
| Jun 4, 2026 | 1.42 | 1.43 | 1.42 | 1.42 | 1.42 | -0.70% | 346,012 |
| Jun 2, 2026 | 1.44 | 1.45 | 1.43 | 1.43 | 1.43 | -0.69% | 820,501 |
| May 29, 2026 | 1.44 | 1.45 | 1.42 | 1.44 | 1.44 | - | 775,731 |
| May 28, 2026 | 1.46 | 1.47 | 1.44 | 1.44 | 1.44 | -0.69% | 384,329 |
| May 27, 2026 | 1.47 | 1.48 | 1.44 | 1.45 | 1.45 | 0.69% | 869,664 |