Warrix Sport PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 1.360 | 1.400 | 1.360 | 1.360 | 1.360 | 2,607,054 |
| 2026-07-20 | 1.360 | 1.370 | 1.360 | 1.370 | 1.370 | 187,478 |
| 2026-07-17 | 1.360 | 1.380 | 1.360 | 1.370 | 1.370 | 497,203 |
| 2026-07-16 | 1.360 | 1.390 | 1.360 | 1.370 | 1.370 | 1,344,103 |
| 2026-07-15 | 1.370 | 1.380 | 1.350 | 1.350 | 1.350 | 954,578 |
| 2026-07-14 | 1.340 | 1.380 | 1.330 | 1.350 | 1.350 | 1,433,300 |
| 2026-07-13 | 1.360 | 1.370 | 1.330 | 1.340 | 1.340 | 3,751,112 |
| 2026-07-10 | 1.380 | 1.400 | 1.370 | 1.370 | 1.370 | 4,005,586 |
| 2026-07-09 | 1.370 | 1.380 | 1.360 | 1.370 | 1.370 | 146,266 |
| 2026-07-08 | 1.380 | 1.380 | 1.360 | 1.360 | 1.360 | 825,609 |
| 2026-07-07 | 1.380 | 1.390 | 1.370 | 1.370 | 1.370 | 334,700 |
| 2026-07-06 | 1.380 | 1.400 | 1.380 | 1.380 | 1.380 | 931,852 |
| 2026-07-03 | 1.380 | 1.390 | 1.370 | 1.370 | 1.370 | 499,358 |
| 2026-07-02 | 1.370 | 1.400 | 1.370 | 1.370 | 1.370 | 821,260 |
| 2026-07-01 | 1.380 | 1.390 | 1.370 | 1.380 | 1.380 | 825,415 |
| 2026-06-30 | 1.380 | 1.380 | 1.340 | 1.360 | 1.360 | 1,475,000 |
| 2026-06-29 | 1.380 | 1.390 | 1.370 | 1.380 | 1.380 | 1,310,801 |
| 2026-06-26 | 1.380 | 1.390 | 1.380 | 1.390 | 1.390 | 118,120 |
| 2026-06-25 | 1.390 | 1.420 | 1.370 | 1.380 | 1.380 | 1,124,106 |
| 2026-06-24 | 1.390 | 1.420 | 1.370 | 1.400 | 1.400 | 2,426,837 |
| 2026-06-23 | 1.390 | 1.420 | 1.360 | 1.370 | 1.370 | 1,889,779 |
| 2026-06-22 | 1.360 | 1.470 | 1.350 | 1.420 | 1.420 | 12,638,107 |
| 2026-06-19 | 1.370 | 1.370 | 1.350 | 1.350 | 1.350 | 1,211,605 |
| 2026-06-18 | 1.380 | 1.390 | 1.370 | 1.370 | 1.370 | 540,744 |
| 2026-06-17 | 1.370 | 1.390 | 1.370 | 1.390 | 1.390 | 816,393 |
| 2026-06-16 | 1.380 | 1.420 | 1.370 | 1.380 | 1.380 | 1,363,893 |
| 2026-06-15 | 1.380 | 1.390 | 1.360 | 1.370 | 1.370 | 776,487 |
| 2026-06-12 | 1.380 | 1.420 | 1.380 | 1.390 | 1.390 | 1,295,215 |
| 2026-06-11 | 1.400 | 1.400 | 1.370 | 1.370 | 1.370 | 1,089,325 |
| 2026-06-10 | 1.400 | 1.410 | 1.380 | 1.390 | 1.390 | 988,911 |
| 2026-06-09 | 1.410 | 1.410 | 1.400 | 1.400 | 1.400 | 379,697 |
| 2026-06-08 | 1.410 | 1.420 | 1.400 | 1.400 | 1.400 | 795,948 |
| 2026-06-05 | 1.420 | 1.430 | 1.410 | 1.420 | 1.420 | 802,720 |
| 2026-06-04 | 1.420 | 1.430 | 1.420 | 1.420 | 1.420 | 346,012 |
| 2026-06-02 | 1.440 | 1.450 | 1.430 | 1.430 | 1.430 | 820,501 |
| 2026-05-29 | 1.440 | 1.450 | 1.420 | 1.440 | 1.440 | 775,731 |
| 2026-05-28 | 1.460 | 1.470 | 1.440 | 1.440 | 1.440 | 384,329 |
| 2026-05-27 | 1.470 | 1.480 | 1.440 | 1.450 | 1.450 | 869,664 |
| 2026-05-26 | 1.420 | 1.570 | 1.410 | 1.440 | 1.440 | 2,516,179 |
| 2026-05-25 | 1.460 | 1.460 | 1.400 | 1.410 | 1.410 | 967,489 |
| 2026-05-22 | 1.430 | 1.470 | 1.430 | 1.440 | 1.440 | 674,338 |
| 2026-05-21 | 1.440 | 1.440 | 1.420 | 1.420 | 1.420 | 448,186 |
| 2026-05-20 | 1.480 | 1.490 | 1.420 | 1.430 | 1.430 | 1,250,597 |
| 2026-05-19 | 1.500 | 1.510 | 1.470 | 1.480 | 1.480 | 943,429 |
| 2026-05-18 | 1.540 | 1.540 | 1.480 | 1.480 | 1.480 | 1,866,467 |
| 2026-05-15 | 1.590 | 1.600 | 1.580 | 1.590 | 1.590 | 572,339 |
| 2026-05-14 | 1.580 | 1.590 | 1.570 | 1.590 | 1.590 | 99,006 |
| 2026-05-13 | 1.560 | 1.580 | 1.560 | 1.580 | 1.580 | 198,356 |
| 2026-05-12 | 1.570 | 1.600 | 1.560 | 1.570 | 1.570 | 457,712 |
| 2026-05-11 | 1.580 | 1.600 | 1.570 | 1.580 | 1.580 | 360,652 |
| 2026-05-08 | 1.590 | 1.630 | 1.580 | 1.580 | 1.580 | 273,107 |
| 2026-05-07 | 1.590 | 1.590 | 1.580 | 1.590 | 1.590 | 424,258 |
| 2026-05-06 | 1.570 | 1.600 | 1.570 | 1.580 | 1.580 | 680,538 |
| 2026-05-05 | 1.630 | 1.630 | 1.590 | 1.610 | 1.610 | 455,215 |
| 2026-04-30 | 1.640 | 1.650 | 1.610 | 1.620 | 1.620 | 179,045 |
| 2026-04-29 | 1.620 | 1.640 | 1.610 | 1.640 | 1.640 | 423,134 |
| 2026-04-28 | 1.620 | 1.630 | 1.610 | 1.620 | 1.620 | 113,415 |
| 2026-04-27 | 1.630 | 1.630 | 1.610 | 1.620 | 1.620 | 137,658 |
| 2026-04-24 | 1.620 | 1.640 | 1.620 | 1.630 | 1.630 | 157,528 |
| 2026-04-23 | 1.650 | 1.650 | 1.620 | 1.620 | 1.620 | 279,030 |
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.