Warrix Sport PCL historical data

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	9.600	9.650	9.050	9.400	3.364	32,695,260
2023-02-01	9.900	10.100	9.550	9.700	3.471	13,808,240
2023-01-31	9.950	10.100	9.850	9.900	3.543	6,177,523
2023-01-30	10.000	10.200	9.900	10.000	3.579	11,847,150
2023-01-27	9.400	10.000	9.400	9.850	3.525	23,045,480
2023-01-26	9.350	9.600	9.200	9.300	3.328	14,145,480
2023-01-25	9.550	9.600	9.150	9.250	3.310	13,026,290
2023-01-24	9.550	9.600	9.450	9.500	3.400	7,676,545
2023-01-23	9.350	9.750	9.250	9.500	3.400	24,132,100
2023-01-20	8.900	9.550	8.850	9.550	3.418	44,411,820
2023-01-19	8.850	9.250	8.700	8.800	3.149	18,474,051
2023-01-18	9.050	9.100	8.850	8.900	3.185	15,057,400
2023-01-17	8.850	9.050	8.650	9.000	3.221	19,830,289
2023-01-16	8.350	8.950	8.300	8.900	3.185	20,186,141
2023-01-13	8.650	8.700	8.300	8.350	2.988	9,452,412
2023-01-12	8.700	9.000	8.300	8.600	3.078	12,671,760
2023-01-11	9.050	9.150	8.550	8.700	3.113	12,881,420
2023-01-10	8.700	9.150	8.450	9.100	3.257	14,260,730
2023-01-09	8.400	8.950	8.350	8.700	3.113	19,733,891
2023-01-06	8.200	8.500	8.050	8.300	2.970	13,400,160
2023-01-05	7.500	8.500	7.500	8.300	2.970	45,825,520
2023-01-04	7.450	7.500	7.350	7.400	2.648	2,875,883
2023-01-03	7.300	7.600	7.300	7.500	2.684	8,106,542
2022-12-30	7.400	7.500	7.150	7.200	2.577	9,395,070
2022-12-29	7.550	7.750	7.450	7.500	2.684	6,412,467
2022-12-28	7.600	7.750	7.500	7.550	2.702	10,745,690
2022-12-27	7.700	7.800	7.450	7.550	2.702	20,362,061
2022-12-26	7.400	8.300	7.400	7.650	2.738	80,777,828
2022-12-23	7.050	7.450	6.900	7.400	2.648	32,909,559
2022-12-22	6.600	7.200	6.050	7.150	2.559	72,273,633
2022-12-21	8.050	8.200	6.450	6.550	2.344	285,144,812

← NewerPage 16 of 16 · 931 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.