Warrix Sport PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	9.800	10.000	9.550	9.900	8.869	1,828,000
2023-05-03	9.600	9.800	9.400	9.750	8.735	824,612
2023-05-02	9.650	9.800	9.350	9.550	8.556	2,143,328
2023-04-28	9.900	10.000	9.650	9.650	8.645	1,114,979
2023-04-27	9.800	9.900	9.650	9.850	8.825	1,231,682
2023-04-26	9.700	10.000	9.350	9.850	8.825	5,105,665
2023-04-25	10.000	10.300	9.650	9.800	8.780	7,656,540
2023-04-24	10.400	10.600	10.000	10.000	8.959	5,189,612
2023-04-21	10.600	10.900	10.200	10.500	9.407	6,499,651
2023-04-20	10.800	10.800	10.500	10.600	9.497	3,382,031
2023-04-19	11.100	11.200	10.700	10.800	9.676	4,734,967
2023-04-18	11.200	11.300	11.000	11.100	9.945	4,478,867
2023-04-17	10.800	11.200	10.800	11.200	10.034	3,168,101
2023-04-12	10.900	11.000	10.700	11.000	9.855	1,145,305
2023-04-11	11.000	11.000	10.700	10.900	9.765	1,528,516
2023-04-10	10.700	11.000	10.500	10.900	9.765	2,101,718
2023-04-07	10.800	11.000	10.600	10.700	9.586	3,039,300
2023-04-05	10.900	11.100	10.600	10.800	9.676	3,482,288
2023-04-04	11.200	11.300	10.800	10.900	9.765	3,526,218
2023-04-03	11.000	11.100	10.400	11.100	9.945	12,827,700
2023-03-31	11.000	11.400	11.000	11.100	9.945	4,213,090
2023-03-30	11.000	11.200	10.900	11.000	9.855	1,661,747
2023-03-29	11.300	11.400	11.000	11.100	9.945	2,624,526
2023-03-28	11.200	11.400	11.100	11.300	10.124	3,415,655
2023-03-27	11.000	11.200	10.900	11.100	9.945	2,901,223
2023-03-24	11.100	11.100	10.800	10.900	9.765	1,722,039
2023-03-23	10.800	11.100	10.600	11.000	9.855	5,708,713
2023-03-22	10.800	10.900	10.600	10.800	9.676	5,938,931
2023-03-21	11.100	11.600	10.800	10.800	9.676	14,831,050
2023-03-20	11.200	11.200	10.900	11.100	9.945	4,221,167
2023-03-17	11.400	11.500	10.900	11.200	10.034	7,979,059
2023-03-16	11.100	11.500	10.900	11.300	10.124	10,841,960
2023-03-15	11.000	11.300	10.700	11.200	10.034	8,583,613
2023-03-14	10.600	11.000	10.500	10.800	9.676	9,129,794
2023-03-13	10.700	11.300	10.400	10.500	9.407	14,491,510
2023-03-10	10.300	10.900	10.000	10.700	9.416	24,882,990
2023-03-09	11.600	11.700	10.400	10.500	3.758	33,247,949
2023-03-08	11.000	11.500	10.900	11.400	4.080	16,709,580
2023-03-07	11.400	11.600	10.900	11.100	3.972	17,234,070
2023-03-03	10.200	11.200	10.100	11.100	3.972	23,814,141
2023-03-02	10.000	10.200	9.750	9.950	3.561	8,229,813
2023-03-01	10.200	10.400	10.000	10.000	3.579	7,272,082
2023-02-28	9.950	10.400	9.650	10.300	3.686	24,420,891
2023-02-27	9.700	9.750	9.450	9.550	3.418	3,783,246
2023-02-24	9.700	10.100	9.650	9.700	3.471	18,165,670
2023-02-23	9.400	9.700	9.350	9.700	3.471	3,345,848
2023-02-22	9.250	9.500	9.250	9.350	3.346	1,489,954
2023-02-21	9.300	9.500	9.200	9.350	3.346	4,937,320
2023-02-20	9.350	9.450	9.250	9.300	3.328	4,007,923
2023-02-17	9.550	9.600	8.700	9.400	3.364	12,366,260
2023-02-16	9.650	9.750	9.550	9.550	3.418	2,221,360
2023-02-15	9.700	9.800	9.600	9.600	3.435	3,447,175
2023-02-14	9.850	9.950	9.600	9.600	3.435	7,149,345
2023-02-13	9.900	9.950	9.750	9.800	3.507	5,470,398
2023-02-10	9.900	10.100	9.850	9.900	3.543	9,253,820
2023-02-09	9.750	9.950	9.650	9.850	3.525	13,380,740
2023-02-08	9.900	10.100	9.600	9.750	3.489	23,714,830
2023-02-07	9.850	9.850	9.500	9.600	3.435	13,981,580
2023-02-06	9.550	10.300	9.500	9.800	3.507	17,473,711
2023-02-03	9.550	9.600	9.400	9.450	3.382	6,806,494

← NewerPage 15 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.