Warrix Sport PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 3.500 | 3.520 | 3.480 | 3.480 | 3.178 | 180,563 |
| 2024-10-22 | 3.580 | 3.580 | 3.480 | 3.480 | 3.178 | 766,512 |
| 2024-10-21 | 3.580 | 3.640 | 3.580 | 3.580 | 3.269 | 988,980 |
| 2024-10-18 | 3.600 | 3.680 | 3.560 | 3.580 | 3.269 | 3,360,261 |
| 2024-10-17 | 3.520 | 3.600 | 3.520 | 3.560 | 3.251 | 1,115,822 |
| 2024-10-16 | 3.440 | 3.520 | 3.420 | 3.480 | 3.178 | 1,955,661 |
| 2024-10-15 | 3.480 | 3.500 | 3.400 | 3.440 | 3.141 | 1,317,037 |
| 2024-10-11 | 3.520 | 3.560 | 3.460 | 3.480 | 3.178 | 1,929,438 |
| 2024-10-10 | 3.560 | 3.560 | 3.500 | 3.520 | 3.214 | 890,784 |
| 2024-10-09 | 3.580 | 3.580 | 3.520 | 3.520 | 3.214 | 879,115 |
| 2024-10-08 | 3.620 | 3.660 | 3.560 | 3.560 | 3.251 | 1,191,505 |
| 2024-10-07 | 3.600 | 3.640 | 3.560 | 3.600 | 3.287 | 1,854,941 |
| 2024-10-04 | 3.540 | 3.580 | 3.520 | 3.540 | 3.232 | 1,192,592 |
| 2024-10-03 | 3.560 | 3.620 | 3.560 | 3.560 | 3.251 | 1,306,071 |
| 2024-10-02 | 3.620 | 3.620 | 3.560 | 3.560 | 3.251 | 1,300,387 |
| 2024-10-01 | 3.580 | 3.620 | 3.580 | 3.600 | 3.287 | 1,510,815 |
| 2024-09-30 | 3.620 | 3.760 | 3.560 | 3.560 | 3.251 | 5,088,069 |
| 2024-09-27 | 3.700 | 3.700 | 3.620 | 3.620 | 3.305 | 1,757,045 |
| 2024-09-26 | 3.680 | 3.780 | 3.640 | 3.680 | 3.360 | 3,554,902 |
| 2024-09-25 | 3.760 | 3.800 | 3.660 | 3.680 | 3.360 | 3,650,639 |
| 2024-09-24 | 3.780 | 3.800 | 3.720 | 3.760 | 3.433 | 2,038,264 |
| 2024-09-23 | 3.780 | 3.820 | 3.700 | 3.740 | 3.415 | 2,373,261 |
| 2024-09-20 | 3.800 | 3.880 | 3.760 | 3.760 | 3.433 | 5,242,871 |
| 2024-09-19 | 3.880 | 3.880 | 3.720 | 3.800 | 3.470 | 5,551,378 |
| 2024-09-18 | 3.840 | 3.960 | 3.820 | 3.840 | 3.506 | 7,651,503 |
| 2024-09-17 | 3.940 | 3.940 | 3.780 | 3.820 | 3.488 | 3,748,631 |
| 2024-09-16 | 3.860 | 3.940 | 3.740 | 3.920 | 3.579 | 6,513,861 |
| 2024-09-13 | 3.840 | 3.880 | 3.800 | 3.820 | 3.488 | 2,602,835 |
| 2024-09-12 | 3.780 | 3.840 | 3.740 | 3.800 | 3.470 | 2,948,749 |
| 2024-09-11 | 3.820 | 3.880 | 3.680 | 3.740 | 3.415 | 6,373,153 |
| 2024-09-10 | 3.720 | 3.980 | 3.720 | 3.800 | 3.470 | 17,512,600 |
| 2024-09-09 | 3.720 | 3.880 | 3.600 | 3.700 | 3.378 | 6,639,806 |
| 2024-09-06 | 3.800 | 3.840 | 3.740 | 3.740 | 3.415 | 8,240,258 |
| 2024-09-05 | 3.520 | 3.720 | 3.520 | 3.700 | 3.378 | 13,116,610 |
| 2024-09-04 | 3.520 | 3.560 | 3.440 | 3.480 | 3.178 | 6,336,093 |
| 2024-09-03 | 3.520 | 3.600 | 3.460 | 3.500 | 3.196 | 14,028,170 |
| 2024-09-02 | 3.620 | 3.640 | 3.520 | 3.520 | 3.214 | 5,639,149 |
| 2024-08-30 | 3.640 | 3.720 | 3.580 | 3.600 | 3.287 | 9,080,507 |
| 2024-08-29 | 3.880 | 3.920 | 3.600 | 3.660 | 3.342 | 18,929,990 |
| 2024-08-28 | 3.600 | 4.340 | 3.580 | 3.760 | 3.433 | 42,928,031 |
| 2024-08-27 | 3.880 | 3.940 | 3.600 | 3.660 | 3.342 | 13,224,440 |
| 2024-08-26 | 4.260 | 4.400 | 3.900 | 4.000 | 3.652 | 16,070,650 |
| 2024-08-23 | 4.360 | 4.700 | 4.360 | 4.580 | 4.182 | 13,700,280 |
| 2024-08-22 | 4.460 | 4.480 | 4.260 | 4.280 | 3.908 | 3,231,710 |
| 2024-08-21 | 4.220 | 4.520 | 4.160 | 4.440 | 4.054 | 16,017,170 |
| 2024-08-20 | 3.500 | 4.460 | 3.500 | 4.300 | 3.926 | 30,689,461 |
| 2024-08-19 | 3.400 | 3.580 | 3.380 | 3.480 | 3.178 | 6,710,023 |
| 2024-08-16 | 3.500 | 3.500 | 3.380 | 3.380 | 3.086 | 3,713,313 |
| 2024-08-15 | 3.800 | 3.800 | 3.420 | 3.500 | 3.196 | 21,558,770 |
| 2024-08-14 | 3.700 | 4.060 | 3.640 | 3.940 | 3.598 | 6,508,518 |
| 2024-08-13 | 3.520 | 3.740 | 3.480 | 3.720 | 3.397 | 6,831,539 |
| 2024-08-09 | 3.560 | 3.620 | 3.440 | 3.520 | 3.214 | 15,956,450 |
| 2024-08-08 | 3.580 | 3.640 | 3.460 | 3.540 | 3.232 | 7,395,748 |
| 2024-08-07 | 3.880 | 3.880 | 3.580 | 3.580 | 3.269 | 6,547,390 |
| 2024-08-06 | 3.620 | 3.960 | 3.480 | 3.960 | 3.616 | 4,568,919 |
| 2024-08-05 | 3.800 | 3.980 | 3.340 | 3.980 | 3.634 | 15,143,210 |
| 2024-08-02 | 3.980 | 3.980 | 3.800 | 3.840 | 3.506 | 1,340,596 |
| 2024-08-01 | 4.000 | 4.100 | 3.980 | 3.980 | 3.634 | 811,863 |
| 2024-07-31 | 4.280 | 4.300 | 3.980 | 4.000 | 3.652 | 18,635,230 |
| 2024-07-30 | 4.420 | 4.420 | 4.100 | 4.240 | 3.871 | 1,085,702 |
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.