Warrix Sport PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	2.040	2.060	2.000	2.000	1.937	460,202
2025-10-20	2.040	2.080	1.990	2.020	1.957	1,269,627
2025-10-17	2.080	2.100	2.040	2.060	1.996	838,798
2025-10-16	2.080	2.120	2.060	2.060	1.996	300,126
2025-10-15	2.020	2.100	2.000	2.080	2.015	3,487,422
2025-10-14	2.160	2.160	2.000	2.040	1.976	4,302,611
2025-10-10	2.140	2.140	2.060	2.060	1.996	511,809
2025-10-09	2.160	2.160	2.100	2.100	2.034	602,157
2025-10-08	2.200	2.200	2.100	2.100	2.034	1,157,780
2025-10-07	2.260	2.280	2.160	2.200	2.131	1,160,078
2025-10-06	2.200	2.300	2.160	2.260	2.189	7,292,369
2025-10-03	2.140	2.200	1.980	2.200	2.131	11,704,480
2025-10-02	2.140	2.200	2.100	2.140	2.073	1,910,300
2025-10-01	2.240	2.240	2.140	2.140	2.073	1,862,625
2025-09-30	2.340	2.340	2.240	2.260	2.189	1,908,612
2025-09-29	2.320	2.360	2.300	2.320	2.247	1,665,515
2025-09-26	2.440	2.440	2.280	2.300	2.228	3,731,957
2025-09-25	2.420	2.500	2.360	2.400	2.325	4,467,082
2025-09-24	2.360	2.460	2.360	2.400	2.325	4,687,144
2025-09-23	2.420	2.500	2.340	2.380	2.306	9,744,351
2025-09-22	2.280	2.480	2.240	2.440	2.364	23,730,340
2025-09-19	2.240	2.340	2.200	2.280	2.209	5,302,870
2025-09-18	2.260	2.300	2.180	2.220	2.151	6,272,201
2025-09-17	2.280	2.340	2.240	2.240	2.170	7,391,745
2025-09-16	2.260	2.260	2.220	2.260	2.189	3,785,455
2025-09-15	2.260	2.360	2.180	2.260	2.189	15,601,110
2025-09-12	2.180	2.340	2.140	2.260	2.189	14,378,050
2025-09-11	2.240	2.260	2.120	2.120	2.054	6,873,323
2025-09-10	2.180	2.260	2.020	2.260	2.189	11,778,010
2025-09-09	2.160	2.180	2.080	2.180	2.112	10,585,200
2025-09-08	1.940	2.340	1.910	2.120	2.054	46,899,578
2025-09-05	1.760	1.930	1.760	1.930	1.870	38,779,527
2025-09-04	1.730	1.810	1.720	1.720	1.666	8,821,960
2025-09-03	1.720	1.730	1.710	1.720	1.666	2,460,053
2025-09-02	1.730	1.730	1.700	1.710	1.657	2,312,533
2025-09-01	1.770	1.770	1.730	1.730	1.676	2,345,349
2025-08-29	1.810	1.810	1.760	1.760	1.705	3,440,109
2025-08-28	1.800	1.830	1.780	1.780	1.724	4,391,352
2025-08-27	1.870	1.870	1.800	1.800	1.744	4,874,232
2025-08-26	1.880	1.880	1.820	1.850	1.792	5,934,864
2025-08-25	1.920	1.920	1.860	1.870	1.812	3,462,671
2025-08-22	1.880	1.890	1.870	1.880	1.821	2,738,064
2025-08-21	1.900	1.910	1.880	1.880	1.821	6,398,081
2025-08-20	1.890	1.960	1.880	1.880	1.821	3,610,851
2025-08-19	1.880	1.910	1.870	1.890	1.831	813,262
2025-08-18	1.890	1.920	1.870	1.880	1.821	2,884,717
2025-08-15	1.940	1.960	1.870	1.880	1.821	11,435,550
2025-08-14	2.160	2.180	2.060	2.060	1.996	5,281,437
2025-08-13	2.300	2.300	2.100	2.160	2.092	12,839,920
2025-08-08	2.300	2.300	2.240	2.240	2.170	538,754
2025-08-07	2.320	2.320	2.240	2.300	2.228	5,359,904
2025-08-06	2.240	2.340	2.220	2.280	2.209	8,908,747
2025-08-05	2.200	2.240	2.180	2.220	2.151	9,821,060
2025-08-04	2.180	2.200	2.100	2.180	2.112	1,756,969
2025-08-01	2.240	2.340	2.160	2.180	2.112	6,661,700
2025-07-31	2.280	2.300	2.180	2.200	2.131	15,082,490
2025-07-30	2.280	2.280	2.220	2.260	2.189	2,935,232
2025-07-29	2.240	2.300	2.200	2.240	2.170	3,277,012
2025-07-25	2.180	2.260	2.160	2.220	2.151	3,098,582
2025-07-24	2.340	2.460	2.180	2.180	2.112	9,226,445

← NewerPage 5 of 16 · 930 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.