Warrix Sport PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 4.420 | 4.420 | 4.100 | 4.240 | 3.871 | 1,085,702 |
| 2024-07-26 | 4.440 | 4.500 | 4.440 | 4.440 | 4.054 | 105,537 |
| 2024-07-25 | 4.520 | 4.620 | 4.420 | 4.440 | 4.054 | 360,715 |
| 2024-07-24 | 4.420 | 4.780 | 4.320 | 4.780 | 4.365 | 1,656,424 |
| 2024-07-23 | 4.540 | 4.800 | 4.480 | 4.480 | 4.091 | 811,702 |
| 2024-07-19 | 4.620 | 4.640 | 4.600 | 4.600 | 4.200 | 399,945 |
| 2024-07-18 | 4.740 | 4.740 | 4.620 | 4.640 | 4.237 | 960,065 |
| 2024-07-17 | 4.820 | 4.820 | 4.740 | 4.760 | 4.346 | 247,106 |
| 2024-07-16 | 4.840 | 4.860 | 4.780 | 4.780 | 4.365 | 248,542 |
| 2024-07-15 | 4.900 | 4.900 | 4.820 | 4.820 | 4.401 | 425,530 |
| 2024-07-12 | 4.880 | 4.940 | 4.860 | 4.920 | 4.492 | 219,142 |
| 2024-07-11 | 4.880 | 4.940 | 4.840 | 4.840 | 4.419 | 439,988 |
| 2024-07-10 | 4.900 | 4.940 | 4.860 | 4.860 | 4.438 | 448,059 |
| 2024-07-09 | 4.920 | 4.920 | 4.860 | 4.860 | 4.438 | 201,914 |
| 2024-07-08 | 4.920 | 4.920 | 4.880 | 4.880 | 4.456 | 459,541 |
| 2024-07-05 | 4.820 | 4.940 | 4.820 | 4.920 | 4.492 | 283,333 |
| 2024-07-04 | 4.860 | 4.960 | 4.800 | 4.820 | 4.401 | 1,186,087 |
| 2024-07-03 | 5.000 | 5.100 | 4.860 | 4.860 | 4.438 | 1,577,673 |
| 2024-07-02 | 4.880 | 5.000 | 4.800 | 5.000 | 4.565 | 969,100 |
| 2024-07-01 | 5.050 | 5.050 | 4.840 | 4.840 | 4.419 | 1,517,036 |
| 2024-06-28 | 5.050 | 5.050 | 4.920 | 5.000 | 4.565 | 919,654 |
| 2024-06-27 | 5.150 | 5.150 | 4.980 | 5.000 | 4.565 | 263,279 |
| 2024-06-26 | 5.100 | 5.250 | 5.000 | 5.100 | 4.657 | 870,116 |
| 2024-06-25 | 5.050 | 5.150 | 5.050 | 5.100 | 4.657 | 824,888 |
| 2024-06-24 | 4.960 | 5.050 | 4.940 | 4.980 | 4.547 | 870,904 |
| 2024-06-21 | 4.920 | 5.050 | 4.920 | 4.960 | 4.529 | 1,009,800 |
| 2024-06-20 | 5.150 | 5.150 | 4.940 | 4.940 | 4.511 | 621,748 |
| 2024-06-19 | 5.250 | 5.250 | 4.780 | 5.100 | 4.657 | 2,964,515 |
| 2024-06-18 | 5.250 | 5.400 | 5.250 | 5.250 | 4.794 | 377,741 |
| 2024-06-17 | 5.500 | 5.500 | 5.200 | 5.200 | 4.748 | 1,524,820 |
| 2024-06-14 | 5.450 | 5.600 | 5.400 | 5.500 | 5.022 | 1,062,302 |
| 2024-06-13 | 5.500 | 5.500 | 5.350 | 5.350 | 4.885 | 862,250 |
| 2024-06-12 | 5.600 | 5.600 | 5.500 | 5.500 | 5.022 | 1,545,336 |
| 2024-06-11 | 5.450 | 5.750 | 5.450 | 5.750 | 5.250 | 1,784,674 |
| 2024-06-10 | 5.650 | 5.650 | 5.450 | 5.450 | 4.976 | 1,173,242 |
| 2024-06-07 | 5.600 | 5.700 | 5.550 | 5.600 | 5.113 | 577,510 |
| 2024-06-06 | 5.650 | 5.700 | 5.550 | 5.600 | 5.113 | 601,700 |
| 2024-06-05 | 5.600 | 5.750 | 5.600 | 5.600 | 5.113 | 265,902 |
| 2024-06-04 | 5.700 | 5.750 | 5.600 | 5.600 | 5.113 | 646,838 |
| 2024-05-31 | 5.550 | 5.800 | 5.550 | 5.700 | 5.205 | 605,501 |
| 2024-05-30 | 5.700 | 5.800 | 5.550 | 5.650 | 5.159 | 1,706,832 |
| 2024-05-29 | 5.900 | 5.950 | 5.750 | 5.750 | 5.250 | 1,182,952 |
| 2024-05-28 | 6.000 | 6.100 | 5.850 | 5.950 | 5.433 | 2,243,532 |
| 2024-05-27 | 5.850 | 5.950 | 5.700 | 5.950 | 5.433 | 1,872,543 |
| 2024-05-24 | 6.000 | 6.050 | 5.800 | 5.800 | 5.296 | 2,644,374 |
| 2024-05-23 | 5.700 | 6.000 | 5.700 | 5.950 | 5.433 | 4,307,331 |
| 2024-05-21 | 5.400 | 5.750 | 5.400 | 5.650 | 5.159 | 1,991,158 |
| 2024-05-20 | 5.500 | 5.550 | 5.400 | 5.450 | 4.976 | 899,236 |
| 2024-05-17 | 5.450 | 5.550 | 5.350 | 5.450 | 4.976 | 765,168 |
| 2024-05-16 | 5.350 | 5.450 | 5.350 | 5.400 | 4.931 | 533,872 |
| 2024-05-15 | 5.150 | 5.450 | 5.150 | 5.300 | 4.839 | 3,974,902 |
| 2024-05-14 | 5.550 | 5.800 | 5.450 | 5.800 | 5.296 | 1,589,262 |
| 2024-05-13 | 5.650 | 5.650 | 5.500 | 5.550 | 5.068 | 1,153,986 |
| 2024-05-10 | 5.650 | 5.700 | 5.550 | 5.650 | 5.159 | 730,311 |
| 2024-05-09 | 5.900 | 5.900 | 5.650 | 5.650 | 5.159 | 2,268,436 |
| 2024-05-08 | 5.600 | 5.900 | 5.600 | 5.900 | 5.387 | 1,883,049 |
| 2024-05-07 | 5.550 | 5.800 | 5.550 | 5.700 | 5.205 | 1,996,049 |
| 2024-05-03 | 5.400 | 5.550 | 5.350 | 5.550 | 5.068 | 1,925,447 |
| 2024-05-02 | 5.450 | 5.700 | 5.400 | 5.400 | 4.931 | 2,757,209 |
| 2024-04-30 | 5.600 | 5.600 | 5.350 | 5.400 | 4.931 | 1,524,802 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-17 | 0.0563 THB |
| 2025-03-19 | 0.2206 THB |
| 2024-03-13 | 0.1025 THB |
| 2023-03-13 | 0.1900 THB |
| 2023-03-10 | 6.2301 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.