Warrix Sport PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 3.020 | 3.040 | 2.980 | 2.980 | 2.887 | 797,020 |
| 2025-04-22 | 2.900 | 3.020 | 2.880 | 3.000 | 2.906 | 936,343 |
| 2025-04-21 | 3.000 | 3.000 | 2.880 | 2.880 | 2.790 | 576,583 |
| 2025-04-18 | 2.940 | 3.040 | 2.920 | 3.000 | 2.906 | 1,146,800 |
| 2025-04-17 | 2.840 | 2.940 | 2.820 | 2.940 | 2.848 | 1,244,103 |
| 2025-04-16 | 2.760 | 2.840 | 2.760 | 2.840 | 2.751 | 1,132,912 |
| 2025-04-11 | 2.880 | 2.880 | 2.740 | 2.760 | 2.674 | 899,622 |
| 2025-04-10 | 3.040 | 3.060 | 2.860 | 2.860 | 2.771 | 1,533,603 |
| 2025-04-09 | 2.740 | 2.880 | 2.720 | 2.880 | 2.790 | 870,643 |
| 2025-04-08 | 3.000 | 3.060 | 2.740 | 2.740 | 2.654 | 4,071,450 |
| 2025-04-04 | 3.480 | 3.500 | 3.220 | 3.220 | 3.119 | 1,785,505 |
| 2025-04-03 | 3.580 | 3.580 | 3.480 | 3.500 | 3.391 | 696,902 |
| 2025-04-02 | 3.600 | 3.600 | 3.560 | 3.580 | 3.468 | 190,706 |
| 2025-04-01 | 3.540 | 3.640 | 3.540 | 3.560 | 3.449 | 163,313 |
| 2025-03-31 | 3.580 | 3.640 | 3.540 | 3.560 | 3.449 | 419,519 |
| 2025-03-28 | 3.680 | 3.680 | 3.600 | 3.600 | 3.487 | 206,090 |
| 2025-03-27 | 3.700 | 3.700 | 3.640 | 3.640 | 3.526 | 239,904 |
| 2025-03-26 | 3.720 | 3.740 | 3.640 | 3.680 | 3.565 | 305,464 |
| 2025-03-25 | 3.700 | 3.720 | 3.660 | 3.720 | 3.604 | 5,269,114 |
| 2025-03-24 | 3.780 | 3.780 | 3.580 | 3.660 | 3.546 | 5,681,505 |
| 2025-03-21 | 3.800 | 3.860 | 3.700 | 3.700 | 3.584 | 566,801 |
| 2025-03-20 | 3.720 | 3.800 | 3.680 | 3.720 | 3.604 | 742,325 |
| 2025-03-19 | 3.620 | 3.760 | 3.620 | 3.700 | 3.584 | 1,291,368 |
| 2025-03-18 | 3.920 | 3.960 | 3.780 | 3.840 | 3.506 | 2,222,178 |
| 2025-03-17 | 3.920 | 3.960 | 3.880 | 3.920 | 3.579 | 4,799,379 |
| 2025-03-14 | 3.660 | 3.900 | 3.660 | 3.860 | 3.525 | 3,008,418 |
| 2025-03-13 | 3.640 | 3.680 | 3.580 | 3.680 | 3.360 | 488,205 |
| 2025-03-12 | 3.740 | 3.740 | 3.620 | 3.660 | 3.342 | 746,017 |
| 2025-03-11 | 3.740 | 3.740 | 3.580 | 3.720 | 3.397 | 1,092,910 |
| 2025-03-10 | 3.680 | 3.760 | 3.640 | 3.700 | 3.378 | 1,319,958 |
| 2025-03-07 | 3.520 | 3.700 | 3.520 | 3.660 | 3.342 | 1,623,048 |
| 2025-03-06 | 3.620 | 3.620 | 3.520 | 3.520 | 3.214 | 861,305 |
| 2025-03-05 | 3.540 | 3.620 | 3.520 | 3.600 | 3.287 | 1,024,319 |
| 2025-03-04 | 3.520 | 3.580 | 3.500 | 3.520 | 3.214 | 5,357,411 |
| 2025-03-03 | 3.640 | 3.640 | 3.500 | 3.500 | 3.196 | 1,222,885 |
| 2025-02-28 | 3.560 | 3.560 | 3.460 | 3.500 | 3.196 | 1,236,025 |
| 2025-02-27 | 3.660 | 3.680 | 3.540 | 3.580 | 3.269 | 701,224 |
| 2025-02-26 | 3.520 | 3.680 | 3.520 | 3.660 | 3.342 | 768,446 |
| 2025-02-25 | 3.820 | 3.820 | 3.560 | 3.560 | 3.251 | 1,451,008 |
| 2025-02-24 | 3.840 | 3.880 | 3.780 | 3.840 | 3.506 | 852,168 |
| 2025-02-21 | 3.780 | 3.860 | 3.780 | 3.840 | 3.506 | 517,606 |
| 2025-02-20 | 3.940 | 3.940 | 3.760 | 3.800 | 3.470 | 954,708 |
| 2025-02-19 | 3.820 | 3.920 | 3.800 | 3.880 | 3.543 | 1,613,801 |
| 2025-02-18 | 3.760 | 3.840 | 3.720 | 3.800 | 3.470 | 1,477,204 |
| 2025-02-17 | 3.740 | 3.740 | 3.660 | 3.720 | 3.397 | 829,323 |
| 2025-02-14 | 3.700 | 3.780 | 3.700 | 3.740 | 3.415 | 212,960 |
| 2025-02-13 | 3.760 | 3.820 | 3.680 | 3.680 | 3.360 | 850,704 |
| 2025-02-11 | 3.760 | 3.780 | 3.680 | 3.760 | 3.433 | 606,863 |
| 2025-02-10 | 3.620 | 3.700 | 3.620 | 3.680 | 3.360 | 714,306 |
| 2025-02-07 | 3.600 | 3.660 | 3.500 | 3.620 | 3.305 | 1,298,514 |
| 2025-02-06 | 3.880 | 3.880 | 3.600 | 3.600 | 3.287 | 2,447,472 |
| 2025-02-05 | 3.920 | 3.940 | 3.760 | 3.820 | 3.488 | 3,470,615 |
| 2025-02-04 | 4.000 | 4.040 | 3.840 | 3.880 | 3.543 | 4,065,355 |
| 2025-02-03 | 3.840 | 4.100 | 3.760 | 3.980 | 3.634 | 11,960,720 |
| 2025-01-31 | 3.800 | 3.820 | 3.740 | 3.820 | 3.488 | 2,783,108 |
| 2025-01-30 | 3.900 | 3.960 | 3.780 | 3.800 | 3.470 | 7,568,803 |
| 2025-01-29 | 3.800 | 3.800 | 3.760 | 3.780 | 3.451 | 387,503 |
| 2025-01-28 | 3.800 | 3.840 | 3.760 | 3.800 | 3.470 | 1,335,903 |
| 2025-01-27 | 3.540 | 3.860 | 3.540 | 3.800 | 3.470 | 22,848,939 |
| 2025-01-24 | 3.560 | 3.560 | 3.500 | 3.540 | 3.232 | 177,009 |
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.