Warrix Sport PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	8.050	8.150	8.000	8.000	7.167	412,164
2023-10-30	8.050	8.300	8.000	8.050	7.212	749,711
2023-10-27	8.100	8.200	7.900	8.050	7.212	1,051,505
2023-10-26	8.400	8.400	8.100	8.100	7.257	1,080,809
2023-10-25	8.550	8.700	8.500	8.550	7.660	157,605
2023-10-24	8.450	8.750	8.450	8.650	7.750	354,208
2023-10-20	8.550	8.600	8.200	8.450	7.570	1,646,004
2023-10-19	8.550	8.650	8.450	8.600	7.705	491,014
2023-10-18	8.800	8.800	8.500	8.650	7.750	1,041,850
2023-10-17	8.900	8.950	8.700	8.800	7.884	349,030
2023-10-16	8.850	8.850	8.550	8.700	7.794	663,799
2023-10-12	8.950	9.100	8.850	8.850	7.929	803,112
2023-10-11	8.700	9.000	8.650	8.900	7.974	1,029,710
2023-10-10	8.750	8.800	8.600	8.600	7.705	953,734
2023-10-09	8.800	8.800	8.700	8.750	7.839	346,959
2023-10-06	8.950	9.050	8.800	8.800	7.884	741,226
2023-10-05	8.900	8.950	8.850	8.900	7.974	216,308
2023-10-04	8.800	8.950	8.650	8.850	7.929	781,586
2023-10-03	9.050	9.050	8.750	8.850	7.929	1,087,790
2023-10-02	9.100	9.100	8.700	9.050	8.108	2,500,232
2023-09-29	9.050	9.100	8.950	9.000	8.063	406,921
2023-09-28	9.050	9.300	9.050	9.050	8.108	949,212
2023-09-27	9.000	9.100	8.950	9.050	8.108	1,071,441
2023-09-26	9.200	9.350	9.050	9.050	8.108	1,286,242
2023-09-25	9.400	9.400	9.250	9.250	8.287	1,254,249
2023-09-22	9.450	9.500	9.350	9.450	8.466	1,561,008
2023-09-21	9.300	9.600	9.300	9.450	8.466	1,710,852
2023-09-20	9.400	9.450	9.200	9.300	8.332	2,325,031
2023-09-19	9.400	9.550	9.350	9.450	8.466	1,186,062
2023-09-18	9.400	9.600	9.350	9.450	8.466	3,101,154
2023-09-15	9.750	9.750	9.400	9.400	8.421	4,509,740
2023-09-14	9.850	9.900	9.650	9.700	8.690	2,551,581
2023-09-13	10.200	10.400	9.650	9.850	8.825	4,854,105
2023-09-12	10.100	10.200	9.950	10.100	9.049	2,523,808
2023-09-11	9.900	10.200	9.900	10.100	9.049	2,892,193
2023-09-08	10.100	10.100	9.850	9.850	8.825	2,435,058
2023-09-07	10.000	10.300	10.000	10.100	9.049	7,927,282
2023-09-06	9.850	10.200	9.700	10.000	8.959	6,594,609
2023-09-05	9.300	9.850	9.200	9.850	8.825	4,341,142
2023-09-04	9.400	9.450	9.200	9.250	8.287	1,253,338
2023-09-01	9.550	9.800	9.300	9.400	8.421	3,517,128
2023-08-31	9.600	9.600	9.300	9.450	8.466	1,121,712
2023-08-30	9.700	9.700	9.500	9.500	8.511	2,110,020
2023-08-29	9.600	9.700	9.600	9.600	8.601	1,296,896
2023-08-28	9.800	9.850	9.500	9.550	8.556	1,826,860
2023-08-25	9.800	9.800	9.700	9.700	8.690	1,272,719
2023-08-24	9.900	10.000	9.750	9.800	8.780	2,114,363
2023-08-23	9.800	10.000	9.650	9.800	8.780	3,139,101
2023-08-22	9.800	9.800	9.650	9.800	8.780	1,697,600
2023-08-21	9.650	9.900	9.400	9.800	8.780	2,572,166
2023-08-18	9.500	9.800	9.450	9.600	8.601	4,043,830
2023-08-17	9.400	9.500	9.300	9.500	8.511	2,248,340
2023-08-16	8.950	9.450	8.900	9.450	8.466	6,728,012
2023-08-15	9.200	9.200	8.850	8.900	7.974	2,525,613
2023-08-11	8.450	8.550	8.350	8.500	7.615	299,219
2023-08-10	8.300	8.450	8.000	8.450	7.570	1,595,188
2023-08-09	8.300	8.300	8.200	8.300	7.436	516,655
2023-08-08	8.550	8.550	8.200	8.250	7.391	1,909,309
2023-08-07	8.750	8.750	8.500	8.550	7.660	2,050,341
2023-08-04	8.750	8.750	8.550	8.650	7.750	928,230

← NewerPage 13 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.