Warrix Sport PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 3.560 | 3.620 | 3.520 | 3.540 | 3.232 | 211,500 |
| 2025-01-21 | 3.480 | 3.620 | 3.480 | 3.560 | 3.251 | 63,364 |
| 2025-01-20 | 3.440 | 3.640 | 3.440 | 3.500 | 3.196 | 377,544 |
| 2025-01-17 | 3.460 | 3.500 | 3.440 | 3.460 | 3.159 | 124,405 |
| 2025-01-16 | 3.460 | 3.480 | 3.420 | 3.480 | 3.178 | 127,800 |
| 2025-01-15 | 3.420 | 3.500 | 3.400 | 3.440 | 3.141 | 213,617 |
| 2025-01-14 | 3.520 | 3.560 | 3.440 | 3.440 | 3.141 | 825,502 |
| 2025-01-13 | 3.700 | 3.700 | 3.540 | 3.540 | 3.232 | 303,332 |
| 2025-01-10 | 3.680 | 3.680 | 3.480 | 3.620 | 3.305 | 2,113,000 |
| 2025-01-09 | 3.680 | 3.740 | 3.680 | 3.700 | 3.378 | 2,600,100 |
| 2025-01-08 | 3.700 | 3.740 | 3.700 | 3.700 | 3.378 | 835,801 |
| 2025-01-07 | 3.740 | 3.740 | 3.680 | 3.700 | 3.378 | 671,526 |
| 2025-01-06 | 3.780 | 3.820 | 3.720 | 3.740 | 3.415 | 813,312 |
| 2025-01-03 | 3.880 | 3.900 | 3.760 | 3.780 | 3.451 | 1,428,095 |
| 2025-01-02 | 3.800 | 3.860 | 3.760 | 3.860 | 3.525 | 598,258 |
| 2024-12-30 | 3.720 | 3.800 | 3.720 | 3.760 | 3.433 | 634,901 |
| 2024-12-27 | 3.700 | 3.740 | 3.680 | 3.680 | 3.360 | 477,413 |
| 2024-12-26 | 3.760 | 3.760 | 3.680 | 3.700 | 3.378 | 585,201 |
| 2024-12-25 | 3.740 | 3.780 | 3.720 | 3.760 | 3.433 | 610,814 |
| 2024-12-24 | 3.720 | 3.780 | 3.720 | 3.740 | 3.415 | 683,303 |
| 2024-12-23 | 3.620 | 3.720 | 3.620 | 3.720 | 3.397 | 541,801 |
| 2024-12-20 | 3.720 | 3.760 | 3.620 | 3.620 | 3.305 | 1,629,641 |
| 2024-12-19 | 3.820 | 3.820 | 3.720 | 3.720 | 3.397 | 1,222,203 |
| 2024-12-18 | 3.920 | 3.920 | 3.780 | 3.820 | 3.488 | 894,221 |
| 2024-12-17 | 3.900 | 3.920 | 3.840 | 3.840 | 3.506 | 1,055,900 |
| 2024-12-16 | 3.880 | 3.920 | 3.840 | 3.900 | 3.561 | 822,702 |
| 2024-12-13 | 3.920 | 3.980 | 3.860 | 3.880 | 3.543 | 1,413,900 |
| 2024-12-12 | 4.080 | 4.100 | 3.900 | 3.920 | 3.579 | 2,400,615 |
| 2024-12-11 | 3.900 | 4.120 | 3.900 | 4.080 | 3.725 | 4,449,369 |
| 2024-12-09 | 3.820 | 3.900 | 3.680 | 3.860 | 3.525 | 2,596,905 |
| 2024-12-06 | 3.800 | 3.860 | 3.800 | 3.840 | 3.506 | 387,612 |
| 2024-12-04 | 3.820 | 3.900 | 3.800 | 3.800 | 3.470 | 962,301 |
| 2024-12-03 | 3.860 | 3.960 | 3.820 | 3.820 | 3.488 | 1,287,439 |
| 2024-12-02 | 3.920 | 3.920 | 3.820 | 3.840 | 3.506 | 980,101 |
| 2024-11-29 | 3.800 | 3.940 | 3.780 | 3.880 | 3.543 | 1,676,971 |
| 2024-11-28 | 3.740 | 3.860 | 3.740 | 3.820 | 3.488 | 1,271,765 |
| 2024-11-27 | 3.820 | 3.860 | 3.700 | 3.760 | 3.433 | 1,436,835 |
| 2024-11-26 | 3.940 | 3.980 | 3.800 | 3.800 | 3.470 | 2,923,018 |
| 2024-11-25 | 4.060 | 4.100 | 3.940 | 3.940 | 3.598 | 1,559,229 |
| 2024-11-22 | 4.080 | 4.160 | 4.020 | 4.060 | 3.707 | 4,873,534 |
| 2024-11-21 | 4.000 | 4.100 | 3.980 | 4.040 | 3.689 | 1,635,905 |
| 2024-11-20 | 4.120 | 4.120 | 3.920 | 4.040 | 3.689 | 3,491,676 |
| 2024-11-19 | 4.140 | 4.180 | 4.080 | 4.120 | 3.762 | 1,691,845 |
| 2024-11-18 | 4.320 | 4.340 | 4.080 | 4.160 | 3.798 | 3,814,239 |
| 2024-11-15 | 4.280 | 4.500 | 4.180 | 4.280 | 3.908 | 24,694,619 |
| 2024-11-14 | 3.920 | 4.040 | 3.860 | 4.020 | 3.671 | 3,584,938 |
| 2024-11-13 | 3.840 | 3.960 | 3.800 | 3.900 | 3.561 | 5,577,261 |
| 2024-11-12 | 3.800 | 3.860 | 3.680 | 3.840 | 3.506 | 3,462,455 |
| 2024-11-11 | 4.120 | 4.160 | 3.760 | 3.800 | 3.470 | 7,277,968 |
| 2024-11-08 | 3.960 | 4.140 | 3.960 | 4.140 | 3.780 | 7,981,745 |
| 2024-11-07 | 3.820 | 3.980 | 3.820 | 3.940 | 3.598 | 3,908,930 |
| 2024-11-06 | 3.900 | 3.920 | 3.840 | 3.840 | 3.506 | 2,026,529 |
| 2024-11-05 | 3.840 | 3.920 | 3.820 | 3.900 | 3.561 | 1,767,531 |
| 2024-11-04 | 3.900 | 3.920 | 3.840 | 3.860 | 3.525 | 1,738,432 |
| 2024-11-01 | 3.860 | 3.900 | 3.840 | 3.860 | 3.525 | 4,689,995 |
| 2024-10-31 | 3.780 | 3.880 | 3.740 | 3.860 | 3.525 | 5,371,082 |
| 2024-10-30 | 3.660 | 3.780 | 3.640 | 3.760 | 3.433 | 5,565,878 |
| 2024-10-29 | 3.560 | 3.660 | 3.560 | 3.620 | 3.305 | 1,746,416 |
| 2024-10-28 | 3.440 | 3.560 | 3.440 | 3.560 | 3.251 | 488,009 |
| 2024-10-25 | 3.500 | 3.500 | 3.460 | 3.460 | 3.159 | 449,421 |
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.