SET · WARRIX · stock
Warrix Sport Public Company Limited (WARRIX) stock price history
Every SET trading session of Warrix Sport Public Company Limited from Dec 21, 2022 to Sep 28, 2026: 922 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
WARRIX adjusted close, 2022 to 2026
- THB 10.13
- All time high, 2023
- THB 2.29
- 52 week high, THB 1.17 low
- 922
- Daily sessions since 2022
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
WARRIX key facts
- Warrix Sport Public Company Limited (WARRIX) closed at THB 1.18 on Sep 28, 2026 on SET.
- WARRIX's all time high close is THB 10.13, set on Mar 16, 2023; its all time low close is THB 1.18 on Sep 28, 2026.
- WARRIX's 52 week range is THB 1.17 to THB 2.29.
- WARRIX returned -47.0% over the year to Sep 28, 2026.
- Since Dec 21, 2022 WARRIX returned -80%, -34.3% a year compounded.
- WARRIX's deepest drawdown was -88.3% from Mar 28, 2023 to Sep 28, 2026.
- DataCedar holds 922 daily sessions of WARRIX history from Dec 21, 2022 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
WARRIX price chart, 2022 to 2026
WARRIX returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.1% |
| 3 months | -15.1% |
| 6 months | -31.0% |
| Year to date | -35.9% |
| 1 year | -47.0% |
| 3 years | -85.5% |
| 5 years | n/a |
| 10 years | n/a |
| Since Dec 21, 2022 | -79.5% |
| Compound annual growth, 3.8 years | -34.3% |
WARRIX records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 10.13 on Mar 16, 2023
- All time low close
- THB 1.18 on Sep 28, 2026
- 52 week high
- THB 2.29 on Sep 29, 2025
- 52 week low
- THB 1.17 on Sep 28, 2026
- Deepest drawdown
- -88.3% from Mar 28, 2023 to Sep 28, 2026, not yet recovered
- Best single session
- +27.2% on Aug 20, 2024
- Worst single session
- -14.9% on Apr 8, 2025
- Volatility, 1 year annualised
- 26.2%
- Sessions closing higher, 1 year
- 29%
- Best calendar year
- 2023, -7%
- Worst calendar year
- 2025, -46%
WARRIX price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Dec 21, 2022; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 1.88 | THB 2.09 | THB 1.17 | THB 1.18 | -35.9% | 141.7M | 186 |
| 2025 | THB 3.47 | THB 3.74 | THB 1.65 | THB 1.84 | -46.4% | 621.3M | 242 |
| 2024 | THB 6.05 | THB 6.36 | THB 3.05 | THB 3.43 | -42.0% | 857.6M | 243 |
| 2023 | THB 6.43 | THB 10.40 | THB 5.47 | THB 5.91 | -6.7% | 1.3B | 243 |
| 2022 | THB 7.09 | THB 7.31 | THB 5.33 | THB 6.34 | n/a | 503M | 8 |
WARRIX monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 1.18 | -5.6% |
| August 2026 | THB 1.25 | -6.0% |
| July 2026 | THB 1.33 | -2.2% |
| June 2026 | THB 1.36 | -5.6% |
| May 2026 | THB 1.44 | -11.1% |
| April 2026 | THB 1.62 | -5.3% |
| March 2026 | THB 1.71 | -9.5% |
| February 2026 | THB 1.89 | +8.3% |
| January 2026 | THB 1.74 | -5.3% |
| December 2025 | THB 1.84 | -0.5% |
| November 2025 | THB 1.85 | -7.3% |
| October 2025 | THB 2.00 | -8.8% |
About the WARRIX data
Daily bars. 922 sessions from Dec 21, 2022 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 21, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/WARRIX/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- VS Viserve Enterprise Public Company Limited
- VS-R Viserve Enterprise Public Company Limited
- WACOAL Thai Wacoal Public Company Limited
- WACOAL-R Thai Wacoal Public Company Limited
- WASH Laundry You Public Company Limited
- WASH-R Laundry You Public Company Limited
- WAVE Wave Exponential Public Company Limited
- WAVE-R Wave Exponential Public Company Limited
Common questions
WARRIX share price history
