Warrix Sport PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	1.630	1.650	1.630	1.640	1.640	299,523
2026-04-21	1.670	1.680	1.640	1.650	1.650	571,718
2026-04-20	1.670	1.680	1.650	1.670	1.670	517,904
2026-04-17	1.690	1.690	1.670	1.670	1.670	232,039
2026-04-16	1.690	1.720	1.680	1.680	1.680	612,457
2026-04-10	1.670	1.700	1.670	1.680	1.680	225,661
2026-04-09	1.690	1.700	1.660	1.670	1.670	590,036
2026-04-08	1.680	1.720	1.670	1.700	1.700	790,924
2026-04-07	1.690	1.700	1.670	1.670	1.670	466,951
2026-04-03	1.720	1.720	1.700	1.700	1.700	152,404
2026-04-02	1.730	1.730	1.700	1.710	1.710	236,790
2026-04-01	1.730	1.740	1.710	1.720	1.720	522,505
2026-03-31	1.680	1.720	1.680	1.710	1.710	838,625
2026-03-30	1.710	1.720	1.700	1.700	1.700	398,711
2026-03-27	1.720	1.730	1.700	1.710	1.710	424,405
2026-03-26	1.730	1.730	1.720	1.720	1.720	184,302
2026-03-25	1.720	1.740	1.720	1.740	1.740	268,306
2026-03-24	1.710	1.740	1.710	1.720	1.720	202,605
2026-03-23	1.750	1.750	1.720	1.720	1.720	321,104
2026-03-20	1.750	1.780	1.740	1.740	1.740	314,313
2026-03-19	1.750	1.760	1.730	1.730	1.730	158,939
2026-03-18	1.750	1.760	1.750	1.750	1.750	109,204
2026-03-17	1.750	1.760	1.730	1.750	1.750	199,757
2026-03-16	1.780	1.870	1.780	1.800	1.744	1,659,280
2026-03-13	1.760	1.800	1.750	1.780	1.724	350,228
2026-03-12	1.760	1.770	1.750	1.760	1.705	167,340
2026-03-11	1.760	1.770	1.750	1.760	1.705	144,170
2026-03-10	1.750	1.770	1.740	1.760	1.705	192,143
2026-03-09	1.740	1.750	1.680	1.720	1.666	778,774
2026-03-06	1.750	1.760	1.730	1.760	1.705	107,066
2026-03-05	1.770	1.780	1.720	1.740	1.686	654,905
2026-03-04	1.760	1.790	1.700	1.750	1.695	2,266,322
2026-03-02	1.950	1.950	1.840	1.850	1.792	987,871
2026-02-27	1.960	1.980	1.930	1.950	1.889	1,085,505
2026-02-26	1.970	1.980	1.950	1.960	1.899	257,765
2026-02-25	1.960	2.020	1.950	1.960	1.899	438,848
2026-02-24	1.990	1.990	1.950	1.960	1.899	469,321
2026-02-23	2.000	2.020	1.970	1.990	1.928	853,298
2026-02-20	2.040	2.040	1.990	2.020	1.957	766,472
2026-02-19	2.040	2.160	2.000	2.020	1.957	2,826,056
2026-02-18	2.020	2.040	2.000	2.040	1.976	417,390
2026-02-17	2.040	2.040	1.990	2.000	1.937	547,146
2026-02-16	2.000	2.040	1.970	2.000	1.937	628,959
2026-02-13	2.020	2.080	1.980	2.000	1.937	1,022,070
2026-02-12	1.980	2.020	1.960	2.020	1.957	1,637,749
2026-02-11	1.800	1.980	1.800	1.950	1.889	2,139,875
2026-02-10	1.800	1.820	1.800	1.800	1.744	781,839
2026-02-09	1.800	1.820	1.790	1.800	1.744	517,776
2026-02-06	1.810	1.810	1.780	1.790	1.734	240,125
2026-02-05	1.800	1.800	1.790	1.800	1.744	240,121
2026-02-04	1.810	1.810	1.790	1.800	1.744	101,430
2026-02-03	1.800	1.810	1.790	1.790	1.734	117,000
2026-02-02	1.840	1.840	1.780	1.800	1.744	325,608
2026-01-30	1.800	1.800	1.780	1.800	1.744	115,278
2026-01-29	1.800	1.810	1.790	1.800	1.744	61,438
2026-01-28	1.810	1.810	1.800	1.800	1.744	308,539
2026-01-27	1.810	1.820	1.800	1.810	1.753	93,817
2026-01-26	1.810	1.810	1.790	1.800	1.744	17,018
2026-01-23	1.810	1.820	1.780	1.810	1.753	108,047
2026-01-22	1.810	1.810	1.790	1.810	1.753	112,109

← NewerPage 3 of 5 · 242 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.