Warrix Sport PCL historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	5.300	5.350	5.200	5.300	4.748	6,112,619
2024-01-26	5.400	5.600	5.300	5.300	4.748	6,282,248
2024-01-25	5.700	5.700	5.400	5.500	4.927	4,019,151
2024-01-24	5.600	5.700	5.300	5.700	5.107	7,659,746
2024-01-23	5.750	5.750	5.450	5.600	5.017	3,768,768
2024-01-22	5.800	5.800	5.700	5.700	5.107	2,441,811
2024-01-19	5.750	5.750	5.550	5.700	5.107	3,892,390
2024-01-18	5.800	5.850	5.650	5.700	5.107	3,535,292
2024-01-17	6.200	6.250	5.650	5.700	5.107	8,355,470
2024-01-16	6.200	6.250	6.150	6.200	5.555	4,473,453
2024-01-15	6.350	6.400	6.200	6.200	5.555	3,268,827
2024-01-12	6.250	6.350	6.250	6.350	5.689	1,881,042
2024-01-11	6.300	6.300	6.200	6.200	5.555	1,612,094
2024-01-10	6.300	6.400	6.200	6.250	5.599	4,597,422
2024-01-09	6.350	6.400	6.300	6.300	5.644	1,923,861
2024-01-08	6.500	6.500	6.350	6.400	5.734	3,069,796
2024-01-05	6.600	6.650	6.450	6.500	5.823	8,895,411
2024-01-04	6.600	6.650	6.450	6.500	5.823	7,093,124
2024-01-03	6.750	7.100	6.500	6.500	5.823	15,321,100
2024-01-02	6.650	6.750	6.600	6.650	5.958	1,396,554
2023-12-28	6.500	6.650	6.500	6.600	5.913	751,759
2023-12-27	6.450	6.600	6.450	6.500	5.823	400,400
2023-12-26	6.600	6.600	6.450	6.450	5.779	1,114,825
2023-12-25	6.650	6.650	6.600	6.600	5.913	340,761
2023-12-22	6.650	6.850	6.600	6.650	5.958	2,021,621
2023-12-21	6.550	6.700	6.500	6.650	5.958	1,271,907
2023-12-20	6.500	6.600	6.450	6.600	5.913	1,214,226
2023-12-19	6.650	6.650	6.400	6.500	5.823	1,980,429
2023-12-18	6.600	6.750	6.500	6.650	5.958	790,496
2023-12-15	6.400	6.650	6.300	6.600	5.913	4,837,886
2023-12-14	6.500	6.550	6.400	6.450	5.779	606,638
2023-12-13	6.250	6.550	6.100	6.500	5.823	8,637,653
2023-12-12	6.350	6.400	6.250	6.350	5.689	2,498,641
2023-12-08	6.600	6.600	6.400	6.400	5.734	906,872
2023-12-07	6.350	6.650	6.300	6.550	5.868	2,860,449
2023-12-06	6.350	6.450	6.300	6.350	5.689	2,815,188
2023-12-04	6.350	6.450	6.300	6.300	5.644	1,465,802
2023-12-01	6.350	6.400	6.300	6.400	5.734	938,005
2023-11-30	6.500	6.500	6.300	6.350	5.689	1,494,653
2023-11-29	6.600	6.650	6.400	6.500	5.823	1,302,699
2023-11-28	6.600	6.800	6.600	6.600	5.913	825,922
2023-11-27	6.700	6.700	6.500	6.550	5.868	1,209,384
2023-11-24	6.800	6.850	6.700	6.700	6.003	1,748,640
2023-11-23	6.800	6.900	6.750	6.800	6.092	2,182,560
2023-11-22	6.750	6.850	6.700	6.800	6.092	3,731,501
2023-11-21	6.750	6.800	6.450	6.750	6.047	7,282,413
2023-11-20	6.550	6.600	6.350	6.600	5.913	6,687,201
2023-11-17	6.100	6.600	6.100	6.550	5.868	12,330,710
2023-11-16	6.650	6.750	6.200	6.200	5.555	5,773,587
2023-11-15	7.250	7.400	6.550	6.600	5.913	9,467,768
2023-11-14	7.250	7.350	7.150	7.300	6.540	779,819
2023-11-13	7.600	7.600	7.050	7.250	6.495	1,929,760
2023-11-10	7.800	7.800	7.550	7.600	6.809	960,517
2023-11-09	8.050	8.050	7.750	7.800	6.988	476,139
2023-11-08	7.950	8.050	7.900	8.050	7.212	173,966
2023-11-07	8.000	8.000	7.900	7.900	7.078	201,630
2023-11-06	8.100	8.100	7.850	7.850	7.033	672,011
2023-11-03	8.150	8.200	8.000	8.050	7.212	760,101
2023-11-02	7.950	8.150	7.950	8.150	7.302	785,610
2023-11-01	8.000	8.100	7.750	7.850	7.033	894,688

← NewerPage 12 of 16 · 931 trading daysOlder →

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.