Winnergy Medical Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	1.250	1.250	1.220	1.220	1.220	66,500
2026-10-15	1.240	1.250	1.230	1.240	1.240	57,500
2026-10-14	1.260	1.310	1.240	1.240	1.240	90,600
2026-10-12	1.280	1.290	1.260	1.260	1.260	82,800
2026-10-09	1.280	1.350	1.270	1.310	1.310	258,800
2026-10-08	1.270	1.320	1.270	1.270	1.270	125,900
2026-10-07	1.250	1.280	1.250	1.270	1.270	281,800
2026-10-06	1.260	1.280	1.250	1.260	1.260	32,600
2026-10-05	1.300	1.300	1.250	1.250	1.250	71,600
2026-10-02	1.270	1.320	1.270	1.290	1.290	158,100
2026-10-01	1.300	1.300	1.270	1.290	1.290	35,000
2026-09-30	1.270	1.310	1.240	1.290	1.290	194,100
2026-09-29	1.280	1.300	1.260	1.270	1.270	55,000
2026-09-28	1.270	1.310	1.270	1.280	1.280	263,300
2026-09-25	1.270	1.300	1.250	1.260	1.260	84,900
2026-09-24	1.250	1.270	1.250	1.270	1.270	70,900
2026-09-23	1.220	1.270	1.220	1.270	1.270	37,200
2026-09-22	1.280	1.280	1.230	1.270	1.270	97,000
2026-09-21	1.290	1.290	1.180	1.270	1.270	187,762
2026-09-18	1.320	1.320	1.270	1.310	1.310	508,000
2026-09-17	1.280	1.340	1.280	1.310	1.310	169,500
2026-09-16	1.330	1.330	1.220	1.270	1.270	552,900
2026-09-15	1.330	1.350	1.260	1.320	1.320	748,000
2026-09-14	1.360	1.410	1.290	1.320	1.320	959,176
2026-09-11	1.220	1.510	1.190	1.360	1.360	5,763,240
2026-09-10	1.240	1.240	1.160	1.170	1.170	83,900
2026-09-09	1.230	1.230	1.180	1.200	1.200	99,410
2026-09-08	1.190	1.230	1.190	1.230	1.230	353,100
2026-09-07	1.140	1.240	1.140	1.240	1.240	189,003
2026-09-04	1.130	1.250	1.120	1.150	1.150	174,801
2026-09-03	1.160	1.180	1.120	1.150	1.150	355,500
2026-09-02	1.220	1.220	1.170	1.170	1.170	62,912
2026-09-01	1.210	1.210	1.180	1.180	1.180	351,701
2026-08-31	1.230	1.230	1.180	1.200	1.200	411,001
2026-08-28	1.250	1.260	1.210	1.220	1.220	237,710
2026-08-27	1.290	1.340	1.240	1.240	1.240	1,387,483
2026-08-26	1.280	1.320	1.270	1.290	1.290	608,900
2026-08-25	1.190	1.380	1.160	1.270	1.270	5,837,806
2026-08-24	1.200	1.230	1.170	1.190	1.190	2,152,903
2026-08-21	1.050	1.280	1.040	1.220	1.220	14,445,783
2026-08-20	1.030	1.040	1.000	1.030	1.030	489,100
2026-08-19	1.020	1.030	0.990	1.010	1.010	482,820
2026-08-18	0.930	1.080	0.930	1.020	1.020	1,872,112
2026-08-17	0.930	0.960	0.920	0.920	0.920	36,615
2026-08-14	0.940	0.960	0.930	0.960	0.960	104,920
2026-08-13	0.920	1.000	0.920	0.940	0.940	607,610
2026-08-11	0.910	0.930	0.880	0.880	0.880	93,100
2026-08-10	0.940	0.950	0.910	0.920	0.920	64,300
2026-08-07	0.930	0.950	0.920	0.940	0.940	173,400
2026-08-06	0.900	0.940	0.900	0.910	0.910	98,300
2026-08-05	0.910	0.920	0.890	0.910	0.910	34,800
2026-08-04	0.900	0.930	0.890	0.890	0.890	164,396
2026-08-03	0.910	0.930	0.900	0.900	0.900	143,311
2026-07-31	0.900	0.940	0.890	0.890	0.890	350,700
2026-07-30	0.890	0.920	0.880	0.880	0.880	79,500
2026-07-27	0.870	0.900	0.860	0.870	0.870	57,901
2026-07-24	0.880	0.900	0.880	0.900	0.900	53,900
2026-07-23	0.900	0.920	0.890	0.900	0.900	99,414
2026-07-22	0.900	0.930	0.880	0.890	0.890	62,501
2026-07-21	0.900	0.900	0.890	0.900	0.900	100,000

Page 1 of 3 · 122 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-16	0.0125 THB
2025-03-12	0.0248 THB
2024-03-12	0.0295 THB
2023-03-20	0.0569 THB
2022-03-17	0.0650 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.