Warrix Sport Public Company Limited (WARRIX.BK)
Thailand - Thailand Delayed Price. Currency in THB
Add to watchlist
At close: 04:37PM ICT
Time Period:
Oct 21, 2023 - Oct 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 18, 2024 | 3.6000 | 3.6800 | 3.5600 | 3.5800 | 3.5800 | 3,352,300 |
| Oct 17, 2024 | 3.5200 | 3.6000 | 3.5200 | 3.5600 | 3.5600 | 1,089,800 |
| Oct 16, 2024 | 3.4400 | 3.5200 | 3.4200 | 3.4800 | 3.4800 | 1,940,400 |
| Oct 15, 2024 | 3.4800 | 3.5000 | 3.4000 | 3.4400 | 3.4400 | 1,274,500 |
| Oct 11, 2024 | 3.5200 | 3.5600 | 3.4600 | 3.4800 | 3.4800 | 1,929,000 |
| Oct 10, 2024 | 3.5600 | 3.5600 | 3.5000 | 3.5200 | 3.5200 | 890,600 |
| Oct 09, 2024 | 3.5800 | 3.5800 | 3.5200 | 3.5200 | 3.5200 | 878,700 |
| Oct 08, 2024 | 3.6200 | 3.6600 | 3.5600 | 3.5600 | 3.5600 | 1,165,300 |
| Oct 07, 2024 | 3.6000 | 3.6400 | 3.5600 | 3.6000 | 3.6000 | 1,854,900 |
| Oct 04, 2024 | 3.5400 | 3.5800 | 3.5200 | 3.5400 | 3.5400 | 1,070,100 |
| Oct 03, 2024 | 3.5600 | 3.6200 | 3.5600 | 3.5600 | 3.5600 | 1,304,600 |
| Oct 02, 2024 | 3.6200 | 3.6200 | 3.5600 | 3.5600 | 3.5600 | 1,300,200 |
| Oct 01, 2024 | 3.5800 | 3.6200 | 3.5800 | 3.6000 | 3.6000 | 1,510,600 |
| Sept 30, 2024 | 3.6200 | 3.7600 | 3.5600 | 3.5600 | 3.5600 | 4,913,500 |
| Sept 27, 2024 | 3.7000 | 3.7000 | 3.6200 | 3.6200 | 3.6200 | 1,737,700 |
| Sept 26, 2024 | 3.6800 | 3.7800 | 3.6400 | 3.6800 | 3.6800 | 3,552,200 |
| Sept 25, 2024 | 3.7600 | 3.8000 | 3.6600 | 3.6800 | 3.6800 | 3,633,500 |
| Sept 24, 2024 | 3.7800 | 3.8000 | 3.7200 | 3.7600 | 3.7600 | 2,038,000 |
| Sept 23, 2024 | 3.7800 | 3.8200 | 3.7000 | 3.7400 | 3.7400 | 2,309,800 |
| Sept 20, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| Sept 19, 2024 | 3.8800 | 3.8800 | 3.7200 | 3.8000 | 3.8000 | 5,366,700 |
| Sept 18, 2024 | 3.8400 | 3.9600 | 3.8200 | 3.8400 | 3.8400 | 7,651,100 |
| Sept 17, 2024 | 3.9400 | 3.9400 | 3.7800 | 3.8200 | 3.8200 | 3,565,400 |
| Sept 16, 2024 | 3.8600 | 3.9400 | 3.7400 | 3.9200 | 3.9200 | 6,354,300 |
| Sept 13, 2024 | 3.8400 | 3.8800 | 3.8000 | 3.8200 | 3.8200 | 2,580,800 |
| Sept 12, 2024 | 3.7800 | 3.8400 | 3.7400 | 3.8000 | 3.8000 | 2,942,800 |
| Sept 11, 2024 | 3.8200 | 3.8800 | 3.6800 | 3.7400 | 3.7400 | 6,336,100 |
| Sept 10, 2024 | 3.7200 | 3.9800 | 3.7200 | 3.8000 | 3.8000 | 17,491,800 |
| Sept 09, 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
| Sept 06, 2024 | 3.8000 | 3.8400 | 3.7400 | 3.7400 | 3.7400 | 6,989,200 |
| Sept 05, 2024 | 3.5200 | 3.7200 | 3.5200 | 3.7000 | 3.7000 | 13,097,400 |
| Sept 04, 2024 | 3.5200 | 3.5600 | 3.4400 | 3.4800 | 3.4800 | 6,335,600 |
| Sept 03, 2024 | 3.5200 | 3.6000 | 3.4600 | 3.5000 | 3.5000 | 14,027,800 |
| Sept 02, 2024 | 3.6200 | 3.6400 | 3.5200 | 3.5200 | 3.5200 | 5,638,900 |
| Aug 30, 2024 | 3.6400 | 3.7200 | 3.5800 | 3.6000 | 3.6000 | 9,080,400 |
| Aug 29, 2024 | 3.8800 | 3.9200 | 3.6000 | 3.6600 | 3.6600 | 18,929,600 |
| Aug 28, 2024 | 3.6000 | 4.3400 | 3.5800 | 3.7600 | 3.7600 | 42,863,400 |
| Aug 27, 2024 | 3.8800 | 3.9400 | 3.6000 | 3.6600 | 3.6600 | 12,965,700 |
| Aug 26, 2024 | 4.2600 | 4.4000 | 3.9000 | 4.0000 | 4.0000 | 13,998,100 |
| Aug 23, 2024 | 4.3600 | 4.7000 | 4.3600 | 4.5800 | 4.5800 | 13,700,200 |
| Aug 22, 2024 | 4.4600 | 4.4800 | 4.2600 | 4.2800 | 4.2800 | 3,231,600 |
| Aug 21, 2024 | 4.2200 | 4.5200 | 4.1600 | 4.4400 | 4.4400 | 16,016,800 |
| Aug 20, 2024 | 3.5000 | 4.4600 | 3.5000 | 4.3000 | 4.3000 | 30,689,000 |
| Aug 19, 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
| Aug 16, 2024 | 3.5000 | 3.5000 | 3.3800 | 3.3800 | 3.3800 | 3,712,955 |
| Aug 15, 2024 | 3.8000 | 3.8000 | 3.4200 | 3.5000 | 3.5000 | 21,558,430 |
| Aug 14, 2024 | 3.7000 | 4.0600 | 3.6400 | 3.9400 | 3.9400 | 6,508,200 |
| Aug 13, 2024 | 3.5200 | 3.7400 | 3.4800 | 3.7200 | 3.7200 | 6,831,400 |
| Aug 09, 2024 | 3.5600 | 3.6200 | 3.4400 | 3.5200 | 3.5200 | 15,956,200 |
| Aug 08, 2024 | 3.5800 | 3.6400 | 3.4600 | 3.5400 | 3.5400 | 7,395,700 |
| Aug 07, 2024 | 3.8800 | 3.8800 | 3.5800 | 3.5800 | 3.5800 | 6,506,700 |
| Aug 06, 2024 | 3.6200 | 3.9600 | 3.4800 | 3.9600 | 3.9600 | 4,568,200 |
| Aug 05, 2024 | 3.8000 | 3.9800 | 3.3400 | 3.9800 | 3.9800 | 15,142,500 |
| Aug 02, 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | - |
| Aug 01, 2024 | 4.0000 | 4.1000 | 3.9800 | 3.9800 | 3.9800 | 811,400 |
| Jul 31, 2024 | 4.2800 | 4.3000 | 3.9800 | 4.0000 | 4.0000 | 18,634,500 |
| Jul 30, 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | - |
| Jul 26, 2024 | 4.4400 | 4.5000 | 4.4400 | 4.4400 | 4.4400 | 105,500 |
| Jul 25, 2024 | 4.5200 | 4.6200 | 4.4200 | 4.4400 | 4.4400 | 360,600 |
| Jul 24, 2024 | 4.4200 | 4.7800 | 4.3200 | 4.7800 | 4.7800 | 1,656,200 |
| Jul 23, 2024 | 4.5400 | 4.8000 | 4.4800 | 4.4800 | 4.4800 | 811,500 |
| Jul 19, 2024 | 4.6200 | 4.6400 | 4.6000 | 4.6000 | 4.6000 | 399,900 |
| Jul 18, 2024 | 4.7400 | 4.7400 | 4.6200 | 4.6400 | 4.6400 | 960,000 |
| Jul 17, 2024 | 4.8200 | 4.8200 | 4.7400 | 4.7600 | 4.7600 | 247,000 |
| Jul 16, 2024 | 4.8400 | 4.8600 | 4.7800 | 4.7800 | 4.7800 | 248,400 |
| Jul 15, 2024 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | - |
| Jul 12, 2024 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | - |
| Jul 11, 2024 | 4.8800 | 4.9400 | 4.8400 | 4.8400 | 4.8400 | 439,900 |
| Jul 10, 2024 | 4.9000 | 4.9400 | 4.8600 | 4.8600 | 4.8600 | 448,000 |
| Jul 09, 2024 | 4.9200 | 4.9200 | 4.8600 | 4.8600 | 4.8600 | 201,900 |
| Jul 08, 2024 | 4.9200 | 4.9200 | 4.8800 | 4.8800 | 4.8800 | 459,500 |
| Jul 05, 2024 | 4.8200 | 4.9400 | 4.8200 | 4.9200 | 4.9200 | 283,300 |
| Jul 04, 2024 | 4.8600 | 4.9600 | 4.8000 | 4.8200 | 4.8200 | 1,185,900 |
| Jul 03, 2024 | 5.0000 | 5.1000 | 4.8600 | 4.8600 | 4.8600 | 1,577,600 |
| Jul 02, 2024 | 4.8800 | 5.0000 | 4.8000 | 5.0000 | 5.0000 | 969,100 |
| Jul 01, 2024 | 5.0500 | 5.0500 | 4.8400 | 4.8400 | 4.8400 | 1,516,900 |
| Jun 28, 2024 | 5.0500 | 5.0500 | 4.9200 | 5.0000 | 5.0000 | 919,600 |
| Jun 27, 2024 | 5.1500 | 5.1500 | 4.9800 | 5.0000 | 5.0000 | 263,000 |
| Jun 26, 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | - |
| Jun 25, 2024 | 5.0500 | 5.1500 | 5.0500 | 5.1000 | 5.1000 | 824,800 |
| Jun 24, 2024 | 4.9600 | 5.0500 | 4.9400 | 4.9800 | 4.9800 | 870,900 |
| Jun 21, 2024 | 4.9200 | 5.0500 | 4.9200 | 4.9600 | 4.9600 | 1,009,700 |
| Jun 20, 2024 | 5.1500 | 5.1500 | 4.9400 | 4.9400 | 4.9400 | 621,700 |
| Jun 19, 2024 | 5.2500 | 5.2500 | 4.7800 | 5.1000 | 5.1000 | 2,950,300 |
| Jun 18, 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | - |
| Jun 17, 2024 | 5.5000 | 5.5000 | 5.2000 | 5.2000 | 5.2000 | 1,524,800 |
| Jun 14, 2024 | 5.4500 | 5.6000 | 5.4000 | 5.5000 | 5.5000 | 1,062,300 |
| Jun 13, 2024 | 5.5000 | 5.5000 | 5.3500 | 5.3500 | 5.3500 | 862,200 |
| Jun 12, 2024 | 5.6000 | 5.6000 | 5.5000 | 5.5000 | 5.5000 | 1,545,300 |
| Jun 11, 2024 | 5.4500 | 5.7500 | 5.4500 | 5.7500 | 5.7500 | 1,784,300 |
| Jun 10, 2024 | 5.6500 | 5.6500 | 5.4500 | 5.4500 | 5.4500 | 1,173,200 |
| Jun 07, 2024 | 5.6000 | 5.7000 | 5.5500 | 5.6000 | 5.6000 | 577,500 |
| Jun 06, 2024 | 5.6500 | 5.7000 | 5.5500 | 5.6000 | 5.6000 | 601,700 |
| Jun 05, 2024 | 5.6000 | 5.7500 | 5.6000 | 5.6000 | 5.6000 | 244,700 |
| Jun 04, 2024 | 5.7000 | 5.7500 | 5.6000 | 5.6000 | 5.6000 | 646,800 |
| May 31, 2024 | 5.5500 | 5.8000 | 5.5500 | 5.7000 | 5.7000 | 605,500 |
| May 30, 2024 | 5.7000 | 5.8000 | 5.5500 | 5.6500 | 5.6500 | 1,706,800 |
| May 29, 2024 | 5.9000 | 5.9500 | 5.7500 | 5.7500 | 5.7500 | 1,182,800 |
| May 28, 2024 | 6.0000 | 6.1000 | 5.8500 | 5.9500 | 5.9500 | 2,243,500 |
| May 27, 2024 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.