Warrix Sport PCL

WARRIXm
🏛️ thailand →
2.32
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-28 6.50 6.65 6.50 6.60 0.8M
2023-12-27 6.45 6.60 6.45 6.50 0.4M
2023-12-26 6.60 6.60 6.45 6.45 1.1M
2023-12-25 6.65 6.65 6.60 6.60 0.3M
2023-12-22 6.65 6.85 6.60 6.65 2.0M
2023-12-21 6.55 6.70 6.50 6.65 1.3M
2023-12-20 6.50 6.60 6.45 6.60 1.2M
2023-12-19 6.65 6.65 6.40 6.50 2.0M
2023-12-18 6.60 6.75 6.50 6.65 0.8M
2023-12-15 6.40 6.65 6.30 6.60 1.5M
2023-12-14 6.50 6.55 6.40 6.45 0.6M
2023-12-13 6.25 6.55 6.10 6.50 8.6M
2023-12-12 6.35 6.40 6.25 6.35 2.5M
2023-12-08 6.60 6.60 6.40 6.40 0.9M
2023-12-07 6.35 6.65 6.30 6.55 2.9M
2023-12-06 6.35 6.45 6.30 6.35 2.8M
2023-12-04 6.35 6.45 6.30 6.30 1.5M
2023-12-01 6.35 6.40 6.30 6.40 0.9M
2023-11-30 6.50 6.50 6.30 6.35 1.5M
2023-11-29 6.60 6.65 6.40 6.50 1.3M
2023-11-28 6.60 6.80 6.60 6.60 0.8M
2023-11-27 6.70 6.70 6.50 6.55 1.2M
2023-11-24 6.80 6.85 6.70 6.70 1.7M
2023-11-23 6.80 6.90 6.75 6.80 2.2M
2023-11-22 6.75 6.85 6.70 6.80 3.7M
2023-11-21 6.75 6.80 6.45 6.75 7.3M
2023-11-20 6.55 6.60 6.35 6.60 6.7M
2023-11-17 6.10 6.60 6.10 6.55 12.3M
2023-11-16 6.65 6.75 6.20 6.20 5.8M
2023-11-15 7.25 7.40 6.55 6.60 9.5M
2023-11-14 7.25 7.35 7.15 7.30 0.8M
2023-11-13 7.60 7.60 7.05 7.25 1.9M
2023-11-10 7.80 7.80 7.55 7.60 1.0M
2023-11-09 8.05 8.05 7.75 7.80 0.5M
2023-11-08 7.95 8.05 7.90 8.05 0.2M
2023-11-07 8.00 8.00 7.90 7.90 0.2M
2023-11-06 8.10 8.10 7.85 7.85 0.7M
2023-11-03 8.15 8.20 8.00 8.05 0.8M
2023-11-02 7.95 8.15 7.95 8.15 0.8M
2023-11-01 8.00 8.10 7.75 7.85 0.9M
2023-10-31 8.05 8.15 8.00 8.00 0.4M
2023-10-30 8.05 8.30 8.00 8.05 0.7M
2023-10-27 8.10 8.20 7.90 8.05 1.1M
2023-10-26 8.40 8.40 8.10 8.10 1.1M
2023-10-25 8.55 8.70 8.50 8.55 0.2M
2023-10-24 8.45 8.75 8.45 8.65 0.4M
2023-10-20 8.55 8.60 8.20 8.45 1.6M
2023-10-19 8.55 8.65 8.45 8.60 0.5M
2023-10-18 8.80 8.80 8.50 8.65 1.0M
2023-10-17 8.90 8.95 8.70 8.80 0.3M
2023-10-16 8.85 8.85 8.55 8.70 0.7M
2023-10-12 8.95 9.10 8.85 8.85 0.8M
2023-10-11 8.70 9.00 8.65 8.90 1.0M
2023-10-10 8.75 8.80 8.60 8.60 1.0M
2023-10-09 8.80 8.80 8.70 8.75 0.3M
2023-10-06 8.95 9.05 8.80 8.80 0.7M
2023-10-05 8.90 8.95 8.85 8.90 0.2M
2023-10-04 8.80 8.95 8.65 8.85 0.8M
2023-10-03 9.05 9.05 8.75 8.85 1.1M
2023-10-02 9.10 9.10 8.70 9.05 2.5M
2023-09-29 9.05 9.10 8.95 9.00 0.4M
2023-09-28 9.05 9.30 9.05 9.05 0.9M
2023-09-27 9.00 9.10 8.95 9.05 1.1M
2023-09-26 9.20 9.35 9.05 9.05 1.3M
2023-09-25 9.40 9.40 9.25 9.25 1.3M
2023-09-22 9.45 9.50 9.35 9.45 1.6M
2023-09-21 9.30 9.60 9.30 9.45 1.7M
2023-09-20 9.40 9.45 9.20 9.30 2.3M
2023-09-19 9.40 9.55 9.35 9.45 1.2M
2023-09-18 9.40 9.60 9.35 9.45 3.1M
2023-09-15 9.75 9.75 9.40 9.40 4.5M
2023-09-14 9.85 9.90 9.65 9.70 2.6M
2023-09-13 10.20 10.40 9.65 9.85 4.9M
2023-09-12 10.10 10.20 9.95 10.10 2.5M
2023-09-11 9.90 10.20 9.90 10.10 2.9M
2023-09-08 10.10 10.10 9.85 9.85 2.1M
2023-09-07 10.00 10.30 10.00 10.10 3.9M
2023-09-06 9.85 10.20 9.70 10.00 6.6M
2023-09-05 9.30 9.85 9.20 9.85 4.3M
2023-09-04 9.40 9.45 9.20 9.25 1.3M
2023-09-01 9.55 9.80 9.30 9.40 3.5M
2023-08-31 9.60 9.60 9.30 9.45 1.1M
2023-08-30 9.70 9.70 9.50 9.50 2.1M
2023-08-29 9.60 9.70 9.60 9.60 1.3M
2023-08-28 9.80 9.85 9.50 9.55 1.8M
2023-08-25 9.80 9.80 9.70 9.70 1.3M
2023-08-24 9.90 10.00 9.75 9.80 2.1M
2023-08-23 9.80 10.00 9.65 9.80 3.1M
2023-08-22 9.80 9.80 9.65 9.80 1.7M
2023-08-21 9.65 9.90 9.40 9.80 2.6M
2023-08-18 9.50 9.80 9.45 9.60 4.0M
2023-08-17 9.40 9.50 9.30 9.50 2.2M
2023-08-16 8.95 9.45 8.90 9.45 6.7M
2023-08-15 9.20 9.20 8.85 8.90 2.5M
2023-08-11 8.45 8.55 8.35 8.50 0.3M
2023-08-10 8.30 8.45 8.00 8.45 1.6M
2023-08-09 8.30 8.30 8.20 8.30 0.5M
2023-08-08 8.55 8.55 8.20 8.25 1.9M
2023-08-07 8.75 8.75 8.50 8.55 2.1M
2023-08-04 8.75 8.75 8.55 8.65 0.9M
2023-08-03 8.80 8.80 8.70 8.75 0.6M
2023-08-02 8.85 8.95 8.80 8.80 0.8M
2023-07-31 8.90 8.95 8.75 8.85 0.7M
2023-07-27 8.70 8.95 8.50 8.90 2.4M
2023-07-26 8.95 8.95 8.70 8.70 1.9M
2023-07-25 8.95 9.05 8.95 9.00 0.4M
2023-07-24 9.10 9.10 8.95 9.00 0.3M
2023-07-21 8.95 9.10 8.95 9.05 0.8M
2023-07-20 9.15 9.15 8.90 8.95 1.7M
2023-07-19 9.10 9.30 9.10 9.15 1.1M
2023-07-18 9.20 9.30 9.10 9.10 1.1M
2023-07-17 9.25 9.30 9.10 9.20 0.9M
2023-07-14 8.95 9.30 8.95 9.20 2.7M
2023-07-13 8.85 8.95 8.80 8.85 0.5M
2023-07-12 9.05 9.10 8.80 8.80 2.6M
2023-07-11 9.05 9.20 9.00 9.00 1.4M
2023-07-10 9.00 9.10 8.90 9.05 1.0M
2023-07-07 9.00 9.15 8.75 8.90 2.7M
2023-07-06 9.00 9.15 9.00 9.05 1.3M
2023-07-05 9.10 9.25 9.00 9.05 2.6M
2023-07-04 9.20 9.25 8.90 9.10 5.7M
2023-07-03 9.30 9.35 9.05 9.15 9.6M
2023-06-30 9.40 9.65 9.30 9.40 3.7M
2023-06-29 9.15 9.65 9.15 9.45 2.8M
2023-06-28 9.40 9.45 9.10 9.15 2.1M
2023-06-27 9.20 9.60 9.05 9.40 4.7M
2023-06-26 10.10 10.20 9.20 9.20 14.7M
2023-06-23 10.20 10.40 10.00 10.20 4.8M
2023-06-22 9.80 10.40 9.60 10.40 8.0M
2023-06-21 10.10 10.10 9.40 9.70 8.0M
2023-06-20 10.30 10.40 10.00 10.10 2.8M
2023-06-19 10.10 10.40 10.00 10.30 4.6M
2023-06-16 10.20 10.40 9.90 10.00 5.6M
2023-06-15 9.75 10.20 9.70 10.10 8.1M
2023-06-14 9.90 9.90 9.75 9.75 1.6M
2023-06-13 9.80 10.10 9.75 9.90 3.2M
2023-06-12 9.95 9.95 9.70 9.85 2.0M
2023-06-09 9.95 10.10 9.85 9.95 2.9M
2023-06-08 9.90 10.10 9.70 10.00 5.9M
2023-06-07 9.25 9.95 9.25 9.75 7.0M
2023-06-06 9.30 9.30 9.10 9.15 1.3M
2023-06-02 9.40 9.40 9.05 9.15 1.7M
2023-06-01 9.25 9.45 9.15 9.30 3.0M
2023-05-31 8.90 9.40 8.85 9.30 4.4M
2023-05-30 9.15 9.25 8.90 9.00 2.8M
2023-05-29 9.45 9.50 9.05 9.10 2.8M
2023-05-26 9.50 9.70 9.40 9.45 2.0M
2023-05-25 9.65 9.65 9.40 9.45 1.8M
2023-05-24 9.75 9.80 9.65 9.65 2.0M
2023-05-23 9.20 10.00 8.95 9.85 7.0M
2023-05-22 8.65 9.10 8.40 9.00 3.4M
2023-05-19 9.05 9.15 8.60 8.75 2.7M
2023-05-18 9.30 9.40 8.90 8.95 2.6M
2023-05-17 9.10 9.55 9.10 9.30 4.5M
2023-05-16 8.60 9.15 8.55 9.10 4.5M
2023-05-15 9.90 9.90 9.30 9.30 2.0M
2023-05-12 9.90 9.90 9.70 9.80 1.0M
2023-05-11 9.80 10.10 9.80 9.90 2.1M
2023-05-10 9.90 10.00 9.85 9.90 0.5M
2023-05-09 10.10 10.20 9.70 10.00 4.1M
2023-05-08 9.80 10.00 9.55 9.90 1.8M
2023-05-03 9.60 9.80 9.40 9.75 0.8M
2023-05-02 9.65 9.80 9.35 9.55 2.1M
2023-04-28 9.90 10.00 9.65 9.65 1.1M
2023-04-27 9.80 9.90 9.65 9.85 1.2M
2023-04-26 9.70 10.00 9.35 9.85 5.1M
2023-04-25 10.00 10.30 9.65 9.80 7.7M
2023-04-24 10.40 10.60 10.00 10.00 5.2M
2023-04-21 10.60 10.90 10.20 10.50 6.5M
2023-04-20 10.80 10.80 10.50 10.60 3.4M
2023-04-19 11.10 11.20 10.70 10.80 4.7M
2023-04-18 11.20 11.30 11.00 11.10 4.5M
2023-04-17 10.80 11.20 10.80 11.20 3.2M
2023-04-12 10.90 11.00 10.70 11.00 1.1M
2023-04-11 11.00 11.00 10.70 10.90 1.5M
2023-04-10 10.70 11.00 10.50 10.90 2.1M
2023-04-07 10.80 11.00 10.60 10.70 3.0M
2023-04-05 10.90 11.10 10.60 10.80 3.5M
2023-04-04 11.20 11.30 10.80 10.90 3.5M
2023-04-03 11.00 11.10 10.40 11.10 12.8M
2023-03-31 11.00 11.40 11.00 11.10 4.2M
2023-03-30 11.00 11.20 10.90 11.00 1.7M
2023-03-29 11.30 11.40 11.00 11.10 2.6M
2023-03-28 11.20 11.40 11.10 11.30 3.4M
2023-03-27 11.00 11.20 10.90 11.10 2.9M
2023-03-24 11.10 11.10 10.80 10.90 1.7M
2023-03-23 10.80 11.10 10.60 11.00 5.7M
2023-03-22 10.80 10.90 10.60 10.80 5.9M
2023-03-21 11.10 11.60 10.80 10.80 14.8M
2023-03-20 11.20 11.20 10.90 11.10 4.2M
2023-03-17 11.40 11.50 10.90 11.20 8.0M
2023-03-16 11.10 11.50 10.90 11.30 10.8M
2023-03-15 11.00 11.30 10.70 11.20 8.6M
2023-03-14 10.60 11.00 10.50 10.80 9.1M
2023-03-13 10.70 11.30 10.40 10.50 14.5M
2023-03-10 10.30 10.90 10.00 10.70 24.9M
2023-03-09 11.60 11.70 10.40 10.50 33.2M
2023-03-08 11.00 11.50 10.90 11.40 16.7M
2023-03-07 11.40 11.60 10.90 11.10 17.2M
2023-03-03 10.20 11.20 10.10 11.10 23.8M
2023-03-02 10.00 10.20 9.75 9.95 8.2M
2023-03-01 10.20 10.40 10.00 10.00 7.3M
2023-02-28 9.95 10.40 9.65 10.30 24.4M
2023-02-27 9.70 9.75 9.45 9.55 3.8M
2023-02-24 9.70 10.10 9.65 9.70 18.2M
2023-02-23 9.40 9.70 9.35 9.70 3.3M
2023-02-22 9.25 9.50 9.25 9.35 1.5M
2023-02-21 9.30 9.50 9.20 9.35 4.9M
2023-02-20 9.35 9.45 9.25 9.30 4.0M
2023-02-17 9.55 9.60 8.70 9.40 12.4M
2023-02-16 9.65 9.75 9.55 9.55 2.2M
2023-02-15 9.70 9.80 9.60 9.60 3.4M
2023-02-14 9.85 9.95 9.60 9.60 7.1M
2023-02-13 9.90 9.95 9.75 9.80 5.5M
2023-02-10 9.90 10.10 9.85 9.90 9.3M
2023-02-09 9.75 9.95 9.65 9.85 13.4M
2023-02-08 9.90 10.10 9.60 9.75 23.7M
2023-02-07 9.85 9.85 9.50 9.60 14.0M
2023-02-06 9.55 10.30 9.50 9.80 17.5M
2023-02-03 9.55 9.60 9.40 9.45 6.8M
2023-02-02 9.60 9.65 9.05 9.40 32.7M
2023-02-01 9.90 10.10 9.55 9.70 13.8M
2023-01-31 9.95 10.10 9.85 9.90 6.2M
2023-01-30 10.00 10.20 9.90 10.00 11.8M
2023-01-27 9.40 10.00 9.40 9.85 23.0M
2023-01-26 9.35 9.60 9.20 9.30 14.1M
2023-01-25 9.55 9.60 9.15 9.25 13.0M
2023-01-24 9.55 9.60 9.45 9.50 7.7M
2023-01-23 9.35 9.75 9.25 9.50 24.1M
2023-01-20 8.90 9.55 8.85 9.55 35.4M
2023-01-19 8.85 9.25 8.70 8.80 18.5M
2023-01-18 9.05 9.10 8.85 8.90 15.1M
2023-01-17 8.85 9.05 8.65 9.00 19.8M
2023-01-16 8.35 8.95 8.30 8.90 20.2M
2023-01-13 8.65 8.70 8.30 8.35 9.5M
2023-01-12 8.70 9.00 8.30 8.60 12.7M
2023-01-11 9.05 9.15 8.55 8.70 12.9M
2023-01-10 8.70 9.15 8.45 9.10 14.3M
2023-01-09 8.40 8.95 8.35 8.70 19.2M
2023-01-06 8.20 8.50 8.05 8.30 13.4M
2023-01-05 7.50 8.50 7.50 8.30 45.8M
2023-01-04 7.45 7.50 7.35 7.40 2.9M
2023-01-03 7.30 7.60 7.30 7.50 8.1M