Warrix Sport PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	2.300	2.340	2.260	2.300	2.228	3,248,604
2025-07-22	2.440	2.500	2.280	2.320	2.247	2,051,511
2025-07-21	2.600	2.600	2.380	2.400	2.325	1,926,104
2025-07-18	2.660	2.800	2.520	2.560	2.480	3,273,920
2025-07-17	2.340	2.740	2.320	2.600	2.519	4,666,808
2025-07-16	2.360	2.360	2.240	2.320	2.247	755,990
2025-07-15	2.140	2.340	2.100	2.320	2.247	2,492,278
2025-07-14	2.040	2.140	2.040	2.120	2.054	1,851,331
2025-07-11	2.040	2.040	2.000	2.040	1.976	784,619
2025-07-09	2.080	2.080	2.000	2.000	1.937	1,160,583
2025-07-08	2.060	2.100	2.060	2.060	1.996	483,085
2025-07-07	2.080	2.080	2.060	2.080	2.015	357,720
2025-07-04	2.080	2.140	2.040	2.060	1.996	1,280,745
2025-07-03	2.000	2.080	2.000	2.060	1.996	2,416,630
2025-07-02	2.040	2.040	1.990	2.000	1.937	549,704
2025-07-01	2.020	2.040	1.990	2.040	1.976	274,117
2025-06-30	2.020	2.020	1.990	2.020	1.957	222,867
2025-06-27	2.040	2.060	1.980	2.000	1.937	1,182,753
2025-06-26	1.990	2.060	1.980	2.040	1.976	769,110
2025-06-25	2.000	2.080	1.980	1.990	1.928	292,006
2025-06-24	1.940	2.040	1.940	2.020	1.957	432,874
2025-06-23	2.020	2.020	1.950	1.970	1.908	410,582
2025-06-20	2.060	2.180	2.000	2.000	1.937	585,815
2025-06-19	2.100	2.100	2.040	2.080	2.015	625,967
2025-06-18	2.100	2.260	2.060	2.120	2.054	1,136,744
2025-06-17	2.080	2.140	2.020	2.140	2.073	477,000
2025-06-16	2.120	2.120	2.060	2.060	1.996	410,642
2025-06-13	2.240	2.240	2.060	2.120	2.054	1,737,123
2025-06-12	2.280	2.280	2.240	2.240	2.170	1,698,921
2025-06-11	2.300	2.340	2.260	2.260	2.189	196,144
2025-06-10	2.260	2.300	2.240	2.280	2.209	158,400
2025-06-09	2.260	2.300	2.220	2.240	2.170	166,100
2025-06-06	2.260	2.300	2.220	2.240	2.170	1,006,224
2025-06-05	2.220	2.340	2.220	2.220	2.151	840,059
2025-06-04	2.360	2.360	2.220	2.220	2.151	639,701
2025-05-30	2.320	2.360	2.320	2.340	2.267	316,711
2025-05-29	2.320	2.360	2.300	2.320	2.247	300,430
2025-05-28	2.340	2.380	2.320	2.340	2.267	490,608
2025-05-27	2.380	2.380	2.320	2.340	2.267	684,140
2025-05-26	2.380	2.380	2.340	2.360	2.286	330,066
2025-05-23	2.380	2.400	2.300	2.340	2.267	750,467
2025-05-22	2.400	2.400	2.360	2.380	2.306	1,667,137
2025-05-21	2.460	2.460	2.380	2.380	2.306	1,208,144
2025-05-20	2.480	2.500	2.440	2.440	2.364	712,611
2025-05-19	2.520	2.540	2.420	2.460	2.383	1,016,714
2025-05-16	2.320	2.580	2.300	2.540	2.461	6,880,018
2025-05-15	3.080	3.080	2.940	2.980	2.887	1,379,733
2025-05-14	3.000	3.080	2.940	3.080	2.984	1,879,902
2025-05-13	2.920	3.040	2.880	2.980	2.887	2,827,708
2025-05-09	2.900	2.900	2.860	2.860	2.771	448,183
2025-05-08	2.900	2.920	2.880	2.900	2.809	230,327
2025-05-07	2.860	2.920	2.860	2.920	2.829	542,518
2025-05-06	2.920	2.940	2.860	2.860	2.771	533,474
2025-05-02	2.960	2.960	2.920	2.920	2.829	561,482
2025-04-30	2.960	2.960	2.860	2.900	2.809	492,227
2025-04-29	3.020	3.040	2.900	2.920	2.829	730,046
2025-04-28	3.040	3.040	2.980	3.000	2.906	604,782
2025-04-25	2.960	3.060	2.960	3.020	2.926	863,395
2025-04-24	2.980	2.980	2.920	2.940	2.848	387,818
2025-04-23	3.020	3.040	2.980	2.980	2.887	797,020

← NewerPage 6 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.