Warrix Sport PCL (BKK:WARRIX)
Thailand · Delayed Price · Currency is THB 1.430
-0.010 (-0.69%)
Jun 2, 2026, 4:37 PM ICT
Warrix Sport PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | 0.36% | 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 |