Warrix Sport PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	8.800	8.800	8.700	8.750	7.839	604,459
2023-08-02	8.850	8.950	8.800	8.800	7.884	768,320
2023-07-31	8.900	8.950	8.750	8.850	7.929	732,701
2023-07-27	8.700	8.950	8.500	8.900	7.974	2,389,591
2023-07-26	8.950	8.950	8.700	8.700	7.794	1,909,691
2023-07-25	8.950	9.050	8.950	9.000	8.063	376,935
2023-07-24	9.100	9.100	8.950	9.000	8.063	328,533
2023-07-21	8.950	9.100	8.950	9.050	8.108	753,285
2023-07-20	9.150	9.150	8.900	8.950	8.018	1,688,237
2023-07-19	9.100	9.300	9.100	9.150	8.198	1,130,830
2023-07-18	9.200	9.300	9.100	9.100	8.153	1,143,410
2023-07-17	9.250	9.300	9.100	9.200	8.242	863,606
2023-07-14	8.950	9.300	8.950	9.200	8.242	2,654,570
2023-07-13	8.850	8.950	8.800	8.850	7.929	536,811
2023-07-12	9.050	9.100	8.800	8.800	7.884	2,554,055
2023-07-11	9.050	9.200	9.000	9.000	8.063	1,361,397
2023-07-10	9.000	9.100	8.900	9.050	8.108	961,753
2023-07-07	9.000	9.150	8.750	8.900	7.974	2,664,007
2023-07-06	9.000	9.150	9.000	9.050	8.108	1,283,957
2023-07-05	9.100	9.250	9.000	9.050	8.108	2,637,349
2023-07-04	9.200	9.250	8.900	9.100	8.153	5,750,154
2023-07-03	9.300	9.350	9.050	9.150	8.198	9,552,991
2023-06-30	9.400	9.650	9.300	9.400	8.421	3,663,668
2023-06-29	9.150	9.650	9.150	9.450	8.466	2,775,940
2023-06-28	9.400	9.450	9.100	9.150	8.198	2,085,517
2023-06-27	9.200	9.600	9.050	9.400	8.421	4,668,426
2023-06-26	10.100	10.200	9.200	9.200	8.242	14,732,080
2023-06-23	10.200	10.400	10.000	10.200	9.138	4,802,046
2023-06-22	9.800	10.400	9.600	10.400	9.317	22,957,850
2023-06-21	10.100	10.100	9.400	9.700	8.690	8,035,910
2023-06-20	10.300	10.400	10.000	10.100	9.049	2,793,986
2023-06-19	10.100	10.400	10.000	10.300	9.228	4,641,543
2023-06-16	10.200	10.400	9.900	10.000	8.959	5,601,307
2023-06-15	9.750	10.200	9.700	10.100	9.049	8,064,034
2023-06-14	9.900	9.900	9.750	9.750	8.735	1,649,320
2023-06-13	9.800	10.100	9.750	9.900	8.869	3,215,924
2023-06-12	9.950	9.950	9.700	9.850	8.825	2,001,488
2023-06-09	9.950	10.100	9.850	9.950	8.914	2,947,754
2023-06-08	9.900	10.100	9.700	10.000	8.959	5,885,125
2023-06-07	9.250	9.950	9.250	9.750	8.735	6,954,409
2023-06-06	9.300	9.300	9.100	9.150	8.198	1,310,951
2023-06-02	9.400	9.400	9.050	9.150	8.198	1,733,045
2023-06-01	9.250	9.450	9.150	9.300	8.332	2,955,355
2023-05-31	8.900	9.400	8.850	9.300	8.332	4,359,651
2023-05-30	9.150	9.250	8.900	9.000	8.063	2,783,317
2023-05-29	9.450	9.500	9.050	9.100	8.153	2,822,849
2023-05-26	9.500	9.700	9.400	9.450	8.466	2,029,317
2023-05-25	9.650	9.650	9.400	9.450	8.466	1,753,536
2023-05-24	9.750	9.800	9.650	9.650	8.645	1,978,108
2023-05-23	9.200	10.000	8.950	9.850	8.825	6,951,491
2023-05-22	8.650	9.100	8.400	9.000	8.063	3,440,824
2023-05-19	9.050	9.150	8.600	8.750	7.839	2,709,157
2023-05-18	9.300	9.400	8.900	8.950	8.018	2,600,455
2023-05-17	9.100	9.550	9.100	9.300	8.332	4,508,856
2023-05-16	8.600	9.150	8.550	9.100	8.153	4,469,112
2023-05-15	9.900	9.900	9.300	9.300	8.332	2,049,608
2023-05-12	9.900	9.900	9.700	9.800	8.780	970,193
2023-05-11	9.800	10.100	9.800	9.900	8.869	2,072,475
2023-05-10	9.900	10.000	9.850	9.900	8.869	535,910
2023-05-09	10.100	10.200	9.700	10.000	8.959	4,099,062

← NewerPage 14 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.