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 |
| 2026-09-18 | 1.230 | 1.240 | 1.220 | 1.230 | 1.230 | 167,444 |
| 2026-09-17 | 1.230 | 1.250 | 1.210 | 1.230 | 1.230 | 680,910 |
| 2026-09-16 | 1.250 | 1.280 | 1.210 | 1.210 | 1.210 | 2,972,538 |
| 2026-09-15 | 1.240 | 1.260 | 1.230 | 1.230 | 1.230 | 571,226 |
| 2026-09-14 | 1.260 | 1.260 | 1.240 | 1.240 | 1.240 | 411,722 |
| 2026-09-11 | 1.260 | 1.280 | 1.260 | 1.260 | 1.260 | 921,808 |
| 2026-09-10 | 1.270 | 1.340 | 1.250 | 1.270 | 1.270 | 9,577,613 |
| 2026-09-09 | 1.250 | 1.280 | 1.250 | 1.250 | 1.250 | 420,426 |
| 2026-09-08 | 1.250 | 1.250 | 1.230 | 1.250 | 1.250 | 188,800 |
| 2026-09-07 | 1.250 | 1.250 | 1.240 | 1.250 | 1.250 | 74,908 |
| 2026-09-04 | 1.250 | 1.260 | 1.240 | 1.250 | 1.250 | 84,201 |
| 2026-09-03 | 1.250 | 1.260 | 1.240 | 1.240 | 1.240 | 211,103 |
| 2026-09-02 | 1.250 | 1.270 | 1.240 | 1.240 | 1.240 | 825,901 |
| 2026-09-01 | 1.250 | 1.280 | 1.250 | 1.260 | 1.260 | 480,305 |
| 2026-08-31 | 1.270 | 1.280 | 1.240 | 1.250 | 1.250 | 313,200 |
| 2026-08-28 | 1.280 | 1.280 | 1.270 | 1.270 | 1.270 | 197,087 |
| 2026-08-27 | 1.250 | 1.290 | 1.250 | 1.290 | 1.290 | 908,830 |
| 2026-08-26 | 1.250 | 1.270 | 1.240 | 1.250 | 1.250 | 1,091,407 |
| 2026-08-25 | 1.250 | 1.290 | 1.240 | 1.240 | 1.240 | 1,875,000 |
| 2026-08-24 | 1.240 | 1.250 | 1.230 | 1.240 | 1.240 | 149,319 |
| 2026-08-21 | 1.240 | 1.270 | 1.230 | 1.250 | 1.250 | 375,010 |
| 2026-08-20 | 1.230 | 1.280 | 1.230 | 1.240 | 1.240 | 859,300 |
| 2026-08-19 | 1.240 | 1.240 | 1.220 | 1.240 | 1.240 | 215,281 |
| 2026-08-18 | 1.240 | 1.250 | 1.220 | 1.240 | 1.240 | 826,954 |
| 2026-08-17 | 1.270 | 1.270 | 1.220 | 1.240 | 1.240 | 1,402,072 |
| 2026-08-14 | 1.270 | 1.290 | 1.270 | 1.290 | 1.290 | 210,049 |
| 2026-08-13 | 1.290 | 1.300 | 1.280 | 1.290 | 1.290 | 431,200 |
| 2026-08-11 | 1.280 | 1.310 | 1.270 | 1.280 | 1.280 | 1,385,101 |
| 2026-08-10 | 1.280 | 1.290 | 1.260 | 1.270 | 1.270 | 332,628 |
| 2026-08-07 | 1.300 | 1.300 | 1.260 | 1.280 | 1.280 | 1,529,337 |
| 2026-08-06 | 1.310 | 1.310 | 1.290 | 1.290 | 1.290 | 964,612 |
| 2026-08-05 | 1.330 | 1.330 | 1.300 | 1.310 | 1.310 | 610,622 |
| 2026-08-04 | 1.330 | 1.350 | 1.310 | 1.330 | 1.330 | 1,129,851 |
| 2026-08-03 | 1.350 | 1.350 | 1.330 | 1.350 | 1.350 | 521,190 |
| 2026-07-31 | 1.340 | 1.350 | 1.320 | 1.330 | 1.330 | 899,220 |
| 2026-07-30 | 1.360 | 1.360 | 1.320 | 1.330 | 1.330 | 824,300 |
| 2026-07-27 | 1.350 | 1.370 | 1.330 | 1.360 | 1.360 | 504,014 |
| 2026-07-24 | 1.350 | 1.350 | 1.330 | 1.350 | 1.350 | 858,695 |
| 2026-07-23 | 1.360 | 1.370 | 1.350 | 1.360 | 1.360 | 458,800 |
| 2026-07-22 | 1.370 | 1.380 | 1.350 | 1.370 | 1.370 | 633,013 |
Page 1 of 5 · 242 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.