Warrix Sport PCL (BKK:WARRIX)
Thailand · Delayed Price · Currency is THB 1.170
-0.010 (-0.85%)
Oct 15, 2026, 4:36 PM ICT
Warrix Sport PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 1.16 | 1.22 | 1.16 | 1.17 | 1.17 | -0.85% | 1,164,400 |
| Oct 14, 2026 | 1.17 | 1.18 | 1.16 | 1.18 | 1.18 | - | 434,500 |
| Oct 12, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 0.85% | 94,810 |
| Oct 9, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -0.85% | 184,900 |
| Oct 8, 2026 | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | - | 173,700 |
| Oct 7, 2026 | 1.18 | 1.19 | 1.18 | 1.18 | 1.18 | -0.84% | 122,744 |
| Oct 6, 2026 | 1.19 | 1.20 | 1.17 | 1.19 | 1.19 | 0.85% | 379,700 |
| Oct 5, 2026 | 1.19 | 1.20 | 1.18 | 1.18 | 1.18 | -0.84% | 790,100 |
| Oct 2, 2026 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | 0.85% | 105,745 |
| Oct 1, 2026 | 1.19 | 1.21 | 1.18 | 1.18 | 1.18 | - | 739,217 |
| Sep 30, 2026 | 1.20 | 1.23 | 1.17 | 1.18 | 1.18 | -1.67% | 935,404 |
| Sep 29, 2026 | 1.19 | 1.22 | 1.17 | 1.20 | 1.20 | 1.69% | 1,002,771 |
| Sep 28, 2026 | 1.21 | 1.22 | 1.17 | 1.18 | 1.18 | -3.28% | 1,126,908 |
| Sep 25, 2026 | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | - | 109,981 |
| Sep 24, 2026 | 1.23 | 1.23 | 1.21 | 1.22 | 1.22 | -0.81% | 674,791 |
| Sep 23, 2026 | 1.22 | 1.24 | 1.21 | 1.23 | 1.23 | 0.82% | 807,609 |
| Sep 22, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -0.81% | 201,981 |
| Sep 21, 2026 | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | - | 232,500 |
| Sep 18, 2026 | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | - | 167,444 |
| Sep 17, 2026 | 1.23 | 1.25 | 1.21 | 1.23 | 1.23 | 1.65% | 680,910 |
| Sep 16, 2026 | 1.25 | 1.28 | 1.21 | 1.21 | 1.21 | -1.63% | 2,972,538 |
| Sep 15, 2026 | 1.24 | 1.26 | 1.23 | 1.23 | 1.23 | -0.81% | 571,226 |
| Sep 14, 2026 | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | -1.59% | 411,722 |
| Sep 11, 2026 | 1.26 | 1.28 | 1.26 | 1.26 | 1.26 | -0.79% | 921,808 |
| Sep 10, 2026 | 1.27 | 1.34 | 1.25 | 1.27 | 1.27 | 1.60% | 9,577,613 |
| Sep 9, 2026 | 1.25 | 1.28 | 1.25 | 1.25 | 1.25 | - | 420,426 |
| Sep 8, 2026 | 1.25 | 1.25 | 1.23 | 1.25 | 1.25 | - | 188,800 |
| Sep 7, 2026 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | - | 74,908 |
| Sep 4, 2026 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | 0.81% | 84,201 |
| Sep 3, 2026 | 1.25 | 1.26 | 1.24 | 1.24 | 1.24 | - | 211,103 |
| Sep 2, 2026 | 1.25 | 1.27 | 1.24 | 1.24 | 1.24 | -1.59% | 825,901 |
| Sep 1, 2026 | 1.25 | 1.28 | 1.25 | 1.26 | 1.26 | 0.80% | 480,305 |
| Aug 31, 2026 | 1.27 | 1.28 | 1.24 | 1.25 | 1.25 | -1.57% | 313,200 |
| Aug 28, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -1.55% | 197,087 |
| Aug 27, 2026 | 1.25 | 1.29 | 1.25 | 1.29 | 1.29 | 3.20% | 908,830 |
| Aug 26, 2026 | 1.25 | 1.27 | 1.24 | 1.25 | 1.25 | 0.81% | 1,091,407 |
| Aug 25, 2026 | 1.25 | 1.29 | 1.24 | 1.24 | 1.24 | - | 1,875,000 |
| Aug 24, 2026 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | -0.80% | 149,319 |
| Aug 21, 2026 | 1.24 | 1.27 | 1.23 | 1.25 | 1.25 | 0.81% | 375,010 |
| Aug 20, 2026 | 1.23 | 1.28 | 1.23 | 1.24 | 1.24 | - | 859,300 |
| Aug 19, 2026 | 1.24 | 1.24 | 1.22 | 1.24 | 1.24 | - | 215,281 |
| Aug 18, 2026 | 1.24 | 1.25 | 1.22 | 1.24 | 1.24 | - | 826,954 |
| Aug 17, 2026 | 1.27 | 1.27 | 1.22 | 1.24 | 1.24 | -3.88% | 1,402,072 |
| Aug 14, 2026 | 1.27 | 1.29 | 1.27 | 1.29 | 1.29 | - | 210,049 |
| Aug 13, 2026 | 1.29 | 1.30 | 1.28 | 1.29 | 1.29 | 0.78% | 431,200 |
| Aug 11, 2026 | 1.28 | 1.31 | 1.27 | 1.28 | 1.28 | 0.79% | 1,385,101 |
| 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 |