Warrix Sport PCL (BKK:WARRIX)
Thailand · Delayed Price · Currency is THB 1.390
+0.010 (0.72%)
Jun 26, 2026, 4:39 PM ICT
Warrix Sport PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 1.42 | 1.57 | 1.41 | 1.44 | 1.44 | 2.13% | 2,516,179 |
| May 25, 2026 | 1.46 | 1.46 | 1.40 | 1.41 | 1.41 | -2.08% | 967,489 |
| May 22, 2026 | 1.43 | 1.47 | 1.43 | 1.44 | 1.44 | 1.41% | 674,338 |
| May 21, 2026 | 1.44 | 1.44 | 1.42 | 1.42 | 1.42 | -0.70% | 448,186 |
| May 20, 2026 | 1.48 | 1.49 | 1.42 | 1.43 | 1.43 | -3.38% | 1,250,597 |
| May 19, 2026 | 1.50 | 1.51 | 1.47 | 1.48 | 1.48 | - | 943,429 |
| May 18, 2026 | 1.54 | 1.54 | 1.48 | 1.48 | 1.48 | -6.92% | 1,866,467 |
| May 15, 2026 | 1.59 | 1.60 | 1.58 | 1.59 | 1.59 | - | 572,339 |
| May 14, 2026 | 1.58 | 1.59 | 1.57 | 1.59 | 1.59 | 0.63% | 99,006 |
| May 13, 2026 | 1.56 | 1.58 | 1.56 | 1.58 | 1.58 | 0.64% | 198,356 |
| May 12, 2026 | 1.57 | 1.60 | 1.56 | 1.57 | 1.57 | -0.63% | 457,712 |
| May 11, 2026 | 1.58 | 1.60 | 1.57 | 1.58 | 1.58 | - | 360,652 |
| May 8, 2026 | 1.59 | 1.63 | 1.58 | 1.58 | 1.58 | -0.63% | 273,107 |
| May 7, 2026 | 1.59 | 1.59 | 1.58 | 1.59 | 1.59 | 0.63% | 424,258 |
| May 6, 2026 | 1.57 | 1.60 | 1.57 | 1.58 | 1.58 | -1.86% | 680,538 |
| May 5, 2026 | 1.63 | 1.63 | 1.59 | 1.61 | 1.61 | -0.62% | 455,215 |
| Apr 30, 2026 | 1.64 | 1.65 | 1.61 | 1.62 | 1.62 | -1.22% | 179,045 |
| Apr 29, 2026 | 1.62 | 1.64 | 1.61 | 1.64 | 1.64 | 1.23% | 423,134 |
| Apr 28, 2026 | 1.62 | 1.63 | 1.61 | 1.62 | 1.62 | - | 113,415 |
| Apr 27, 2026 | 1.63 | 1.63 | 1.61 | 1.62 | 1.62 | -0.61% | 137,658 |
| Apr 24, 2026 | 1.62 | 1.64 | 1.62 | 1.63 | 1.63 | 0.62% | 157,528 |
| Apr 23, 2026 | 1.65 | 1.65 | 1.62 | 1.62 | 1.62 | -1.22% | 279,030 |
| Apr 22, 2026 | 1.63 | 1.65 | 1.63 | 1.64 | 1.64 | -0.61% | 299,523 |
| 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 |