Warrix Sport PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 1.800 | 1.820 | 1.790 | 1.810 | 1.753 | 176,717 |
| 2026-01-20 | 1.800 | 1.820 | 1.770 | 1.810 | 1.753 | 243,352 |
| 2026-01-19 | 1.780 | 1.800 | 1.770 | 1.800 | 1.744 | 165,435 |
| 2026-01-16 | 1.780 | 1.780 | 1.750 | 1.780 | 1.724 | 312,012 |
| 2026-01-15 | 1.780 | 1.790 | 1.760 | 1.780 | 1.724 | 77,534 |
| 2026-01-14 | 1.800 | 1.800 | 1.760 | 1.790 | 1.734 | 157,361 |
| 2026-01-13 | 1.800 | 1.820 | 1.790 | 1.790 | 1.734 | 136,920 |
| 2026-01-12 | 1.820 | 1.850 | 1.800 | 1.800 | 1.744 | 196,234 |
| 2026-01-09 | 1.830 | 1.840 | 1.820 | 1.830 | 1.773 | 147,638 |
| 2026-01-08 | 1.840 | 1.850 | 1.830 | 1.830 | 1.773 | 247,833 |
| 2026-01-07 | 1.840 | 1.850 | 1.830 | 1.840 | 1.782 | 314,218 |
| 2026-01-06 | 1.910 | 1.910 | 1.800 | 1.800 | 1.744 | 979,986 |
| 2026-01-05 | 1.940 | 1.940 | 1.900 | 1.900 | 1.841 | 165,921 |
| 2025-12-30 | 1.910 | 1.910 | 1.880 | 1.900 | 1.841 | 230,267 |
| 2025-12-29 | 1.880 | 1.920 | 1.880 | 1.890 | 1.831 | 107,125 |
| 2025-12-26 | 1.920 | 1.920 | 1.880 | 1.880 | 1.821 | 306,776 |
| 2025-12-25 | 1.900 | 1.920 | 1.900 | 1.900 | 1.841 | 227,835 |
| 2025-12-24 | 1.920 | 1.920 | 1.910 | 1.910 | 1.850 | 183,067 |
| 2025-12-23 | 1.920 | 1.950 | 1.900 | 1.910 | 1.850 | 359,553 |
| 2025-12-22 | 1.930 | 1.930 | 1.900 | 1.900 | 1.841 | 68,839 |
| 2025-12-19 | 1.900 | 1.930 | 1.900 | 1.910 | 1.850 | 101,326 |
| 2025-12-18 | 1.920 | 1.940 | 1.890 | 1.890 | 1.831 | 261,588 |
| 2025-12-17 | 1.940 | 1.980 | 1.930 | 1.930 | 1.870 | 364,442 |
| 2025-12-16 | 1.920 | 1.950 | 1.920 | 1.920 | 1.860 | 75,314 |
| 2025-12-15 | 1.900 | 1.930 | 1.890 | 1.920 | 1.860 | 20,349 |
| 2025-12-12 | 1.900 | 1.910 | 1.890 | 1.900 | 1.841 | 85,994 |
| 2025-12-11 | 1.940 | 1.940 | 1.880 | 1.900 | 1.841 | 465,343 |
| 2025-12-09 | 1.930 | 1.950 | 1.910 | 1.920 | 1.860 | 92,124 |
| 2025-12-08 | 1.880 | 1.960 | 1.880 | 1.930 | 1.870 | 370,410 |
| 2025-12-04 | 1.930 | 1.950 | 1.880 | 1.880 | 1.821 | 188,226 |
| 2025-12-03 | 1.930 | 1.950 | 1.920 | 1.920 | 1.860 | 47,920 |
| 2025-12-02 | 1.940 | 1.940 | 1.920 | 1.930 | 1.870 | 199,974 |
| 2025-12-01 | 1.950 | 1.950 | 1.910 | 1.920 | 1.860 | 314,340 |
| 2025-11-28 | 1.900 | 1.940 | 1.900 | 1.910 | 1.850 | 109,452 |
| 2025-11-27 | 1.890 | 1.940 | 1.890 | 1.920 | 1.860 | 107,208 |
| 2025-11-26 | 1.890 | 1.920 | 1.890 | 1.890 | 1.831 | 239,315 |
| 2025-11-25 | 1.900 | 1.960 | 1.900 | 1.900 | 1.841 | 232,025 |
| 2025-11-24 | 1.930 | 1.940 | 1.890 | 1.890 | 1.831 | 193,638 |
| 2025-11-21 | 1.910 | 1.940 | 1.890 | 1.890 | 1.831 | 279,210 |
| 2025-11-20 | 1.910 | 1.940 | 1.890 | 1.890 | 1.831 | 514,995 |
| 2025-11-19 | 1.890 | 1.930 | 1.890 | 1.890 | 1.831 | 367,819 |
| 2025-11-18 | 1.890 | 1.920 | 1.890 | 1.910 | 1.850 | 83,053 |
| 2025-11-17 | 1.930 | 1.950 | 1.890 | 1.890 | 1.831 | 1,246,357 |
| 2025-11-14 | 2.020 | 2.020 | 1.930 | 1.930 | 1.870 | 1,615,429 |
| 2025-11-13 | 2.020 | 2.040 | 2.000 | 2.000 | 1.937 | 415,512 |
| 2025-11-12 | 2.080 | 2.080 | 2.000 | 2.000 | 1.937 | 233,601 |
| 2025-11-11 | 2.080 | 2.080 | 2.040 | 2.040 | 1.976 | 124,801 |
| 2025-11-10 | 2.000 | 2.060 | 2.000 | 2.060 | 1.996 | 303,612 |
| 2025-11-07 | 2.020 | 2.020 | 2.000 | 2.000 | 1.937 | 120,200 |
| 2025-11-06 | 2.000 | 2.040 | 2.000 | 2.020 | 1.957 | 82,656 |
| 2025-11-05 | 2.000 | 2.020 | 1.990 | 1.990 | 1.928 | 564,407 |
| 2025-11-04 | 2.080 | 2.080 | 2.000 | 2.000 | 1.937 | 398,153 |
| 2025-11-03 | 2.100 | 2.120 | 2.040 | 2.060 | 1.996 | 519,652 |
| 2025-10-31 | 2.000 | 2.060 | 2.000 | 2.060 | 1.996 | 360,816 |
| 2025-10-30 | 2.020 | 2.040 | 2.000 | 2.000 | 1.937 | 344,121 |
| 2025-10-29 | 2.020 | 2.060 | 2.000 | 2.020 | 1.957 | 477,847 |
| 2025-10-28 | 2.080 | 2.080 | 2.020 | 2.020 | 1.957 | 1,031,939 |
| 2025-10-27 | 2.200 | 2.240 | 2.060 | 2.060 | 1.996 | 2,272,236 |
| 2025-10-24 | 2.060 | 2.060 | 2.040 | 2.040 | 1.976 | 402,161 |
| 2025-10-22 | 2.000 | 2.060 | 2.000 | 2.060 | 1.996 | 497,340 |
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.