Warrix Sport PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 5.250 | 5.750 | 5.250 | 5.550 | 5.068 | 3,841,440 |
| 2024-04-26 | 5.150 | 5.300 | 5.150 | 5.250 | 4.794 | 787,257 |
| 2024-04-25 | 4.980 | 5.200 | 4.940 | 5.050 | 4.611 | 4,296,717 |
| 2024-04-24 | 5.600 | 5.600 | 4.920 | 5.000 | 4.565 | 8,409,070 |
| 2024-04-23 | 5.750 | 5.750 | 5.550 | 5.550 | 5.068 | 2,496,037 |
| 2024-04-22 | 5.450 | 5.650 | 5.450 | 5.600 | 5.113 | 1,061,712 |
| 2024-04-19 | 5.550 | 5.600 | 5.350 | 5.450 | 4.976 | 1,245,122 |
| 2024-04-18 | 5.900 | 6.050 | 5.600 | 5.650 | 5.159 | 1,604,946 |
| 2024-04-17 | 6.000 | 6.000 | 5.800 | 5.900 | 5.387 | 5,553,139 |
| 2024-04-11 | 6.300 | 6.300 | 6.050 | 6.100 | 5.570 | 1,338,661 |
| 2024-04-10 | 6.200 | 6.300 | 6.200 | 6.300 | 5.752 | 1,314,594 |
| 2024-04-09 | 5.900 | 6.250 | 5.900 | 6.250 | 5.707 | 3,560,503 |
| 2024-04-05 | 5.850 | 5.950 | 5.850 | 5.900 | 5.387 | 295,551 |
| 2024-04-04 | 6.000 | 6.000 | 5.850 | 5.850 | 5.342 | 761,501 |
| 2024-04-03 | 6.000 | 6.000 | 5.850 | 5.850 | 5.342 | 915,213 |
| 2024-04-02 | 5.800 | 6.050 | 5.750 | 6.000 | 5.478 | 1,798,497 |
| 2024-04-01 | 5.800 | 5.850 | 5.600 | 5.750 | 5.250 | 2,395,864 |
| 2024-03-29 | 6.000 | 6.000 | 5.700 | 5.800 | 5.296 | 1,153,429 |
| 2024-03-28 | 6.100 | 6.100 | 5.900 | 5.900 | 5.387 | 3,005,832 |
| 2024-03-27 | 5.900 | 6.150 | 5.800 | 6.150 | 5.615 | 4,302,159 |
| 2024-03-26 | 6.100 | 6.200 | 5.950 | 6.000 | 5.478 | 4,525,023 |
| 2024-03-25 | 5.900 | 6.200 | 5.900 | 6.050 | 5.524 | 6,114,053 |
| 2024-03-22 | 6.000 | 6.100 | 5.800 | 5.800 | 5.296 | 5,374,068 |
| 2024-03-21 | 5.900 | 5.950 | 5.800 | 5.800 | 5.296 | 3,950,398 |
| 2024-03-20 | 5.450 | 5.750 | 5.450 | 5.750 | 5.250 | 8,289,513 |
| 2024-03-19 | 5.400 | 5.500 | 5.400 | 5.450 | 4.976 | 530,568 |
| 2024-03-18 | 5.500 | 5.550 | 5.400 | 5.400 | 4.931 | 2,057,921 |
| 2024-03-15 | 5.750 | 5.850 | 5.500 | 5.500 | 5.022 | 6,557,651 |
| 2024-03-14 | 5.500 | 5.600 | 5.350 | 5.600 | 5.113 | 2,597,419 |
| 2024-03-13 | 5.450 | 5.500 | 5.350 | 5.500 | 5.022 | 1,471,874 |
| 2024-03-12 | 5.550 | 5.600 | 5.450 | 5.450 | 4.883 | 2,057,666 |
| 2024-03-11 | 5.450 | 5.600 | 5.450 | 5.550 | 4.972 | 2,822,447 |
| 2024-03-08 | 5.350 | 5.500 | 5.350 | 5.400 | 4.838 | 2,475,954 |
| 2024-03-07 | 5.200 | 5.400 | 5.200 | 5.350 | 4.793 | 3,279,738 |
| 2024-03-06 | 5.050 | 5.300 | 5.050 | 5.200 | 4.659 | 1,674,329 |
| 2024-03-05 | 5.050 | 5.250 | 4.980 | 5.100 | 4.569 | 6,458,078 |
| 2024-03-04 | 4.660 | 5.050 | 4.660 | 5.000 | 4.480 | 9,845,149 |
| 2024-03-01 | 4.640 | 4.680 | 4.580 | 4.660 | 4.175 | 3,342,065 |
| 2024-02-29 | 4.800 | 4.900 | 4.620 | 4.660 | 4.175 | 11,318,070 |
| 2024-02-28 | 5.250 | 5.250 | 5.150 | 5.200 | 4.659 | 1,625,657 |
| 2024-02-27 | 5.250 | 5.250 | 5.150 | 5.250 | 4.704 | 1,197,476 |
| 2024-02-23 | 5.250 | 5.300 | 5.200 | 5.200 | 4.659 | 636,705 |
| 2024-02-22 | 5.250 | 5.350 | 5.200 | 5.250 | 4.704 | 823,089 |
| 2024-02-21 | 5.150 | 5.250 | 5.150 | 5.200 | 4.659 | 469,320 |
| 2024-02-20 | 5.250 | 5.250 | 5.100 | 5.150 | 4.614 | 997,539 |
| 2024-02-19 | 5.250 | 5.250 | 5.200 | 5.200 | 4.659 | 552,578 |
| 2024-02-16 | 5.400 | 5.400 | 5.200 | 5.200 | 4.659 | 1,740,899 |
| 2024-02-15 | 5.200 | 5.600 | 5.150 | 5.350 | 4.793 | 5,117,710 |
| 2024-02-14 | 5.200 | 5.200 | 5.100 | 5.150 | 4.614 | 1,293,029 |
| 2024-02-13 | 5.200 | 5.300 | 5.200 | 5.250 | 4.704 | 601,404 |
| 2024-02-12 | 5.250 | 5.300 | 5.150 | 5.200 | 4.659 | 798,711 |
| 2024-02-09 | 5.200 | 5.200 | 5.100 | 5.200 | 4.659 | 646,755 |
| 2024-02-08 | 5.350 | 5.400 | 5.150 | 5.150 | 4.614 | 1,777,496 |
| 2024-02-07 | 5.350 | 5.400 | 5.300 | 5.350 | 4.793 | 1,920,533 |
| 2024-02-06 | 5.300 | 5.450 | 5.300 | 5.300 | 4.748 | 4,355,441 |
| 2024-02-05 | 5.350 | 5.350 | 5.200 | 5.250 | 4.704 | 1,549,716 |
| 2024-02-02 | 5.200 | 5.450 | 5.150 | 5.300 | 4.748 | 3,141,568 |
| 2024-02-01 | 5.100 | 5.200 | 5.050 | 5.100 | 4.569 | 1,848,815 |
| 2024-01-31 | 5.250 | 5.300 | 5.000 | 5.050 | 4.524 | 5,443,684 |
| 2024-01-30 | 5.300 | 5.500 | 5.250 | 5.350 | 4.793 | 10,544,250 |
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.