Warrix Sport PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1.170 | 1.180 | 1.160 | 1.160 | 1.160 | 229,580 |
| 2026-10-19 | 1.170 | 1.180 | 1.160 | 1.170 | 1.170 | 338,540 |
| 2026-10-15 | 1.160 | 1.220 | 1.160 | 1.170 | 1.170 | 1,134,700 |
| 2026-10-14 | 1.170 | 1.180 | 1.160 | 1.180 | 1.180 | 434,500 |
| 2026-10-12 | 1.170 | 1.180 | 1.170 | 1.180 | 1.180 | 94,810 |
| 2026-10-09 | 1.180 | 1.180 | 1.170 | 1.170 | 1.170 | 184,900 |
| 2026-10-08 | 1.190 | 1.190 | 1.170 | 1.180 | 1.180 | 173,700 |
| 2026-10-07 | 1.180 | 1.190 | 1.180 | 1.180 | 1.180 | 122,744 |
| 2026-10-06 | 1.190 | 1.200 | 1.170 | 1.190 | 1.190 | 379,700 |
| 2026-10-05 | 1.190 | 1.200 | 1.180 | 1.180 | 1.180 | 790,100 |
| 2026-10-02 | 1.190 | 1.200 | 1.180 | 1.190 | 1.190 | 105,745 |
| 2026-10-01 | 1.190 | 1.210 | 1.180 | 1.180 | 1.180 | 739,217 |
| 2026-09-30 | 1.200 | 1.230 | 1.170 | 1.180 | 1.180 | 935,300 |
| 2026-09-29 | 1.190 | 1.220 | 1.170 | 1.200 | 1.200 | 1,002,700 |
| 2026-09-28 | 1.210 | 1.220 | 1.170 | 1.180 | 1.180 | 1,126,700 |
| 2026-09-25 | 1.220 | 1.230 | 1.210 | 1.220 | 1.220 | 109,981 |
| 2026-09-24 | 1.230 | 1.230 | 1.210 | 1.220 | 1.220 | 674,791 |
| 2026-09-23 | 1.220 | 1.240 | 1.210 | 1.230 | 1.230 | 807,609 |
| 2026-09-22 | 1.230 | 1.230 | 1.220 | 1.220 | 1.220 | 201,981 |
| 2026-09-21 | 1.230 | 1.240 | 1.220 | 1.230 | 1.230 | 232,500 |
Page 1 of 1 · 20 trading days
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.