Winnergy Medical Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1.800 | 1.800 | 1.780 | 1.780 | 1.722 | 52,900 |
| 2024-07-25 | 1.810 | 1.810 | 1.800 | 1.800 | 1.741 | 73,709 |
| 2024-07-24 | 1.820 | 1.820 | 1.780 | 1.810 | 1.751 | 67,101 |
| 2024-07-23 | 1.830 | 1.830 | 1.800 | 1.820 | 1.760 | 88,113 |
| 2024-07-19 | 1.840 | 1.850 | 1.830 | 1.840 | 1.780 | 55,814 |
| 2024-07-18 | 1.860 | 1.900 | 1.830 | 1.840 | 1.780 | 146,551 |
| 2024-07-17 | 1.880 | 1.880 | 1.850 | 1.860 | 1.799 | 94,603 |
| 2024-07-16 | 1.900 | 1.910 | 1.890 | 1.890 | 1.828 | 81,901 |
| 2024-07-15 | 1.900 | 1.910 | 1.890 | 1.900 | 1.838 | 32,200 |
| 2024-07-12 | 1.890 | 1.920 | 1.890 | 1.910 | 1.847 | 39,100 |
| 2024-07-11 | 1.880 | 1.920 | 1.880 | 1.900 | 1.838 | 91,800 |
| 2024-07-10 | 1.890 | 1.900 | 1.870 | 1.890 | 1.828 | 75,500 |
| 2024-07-09 | 1.880 | 1.890 | 1.870 | 1.890 | 1.828 | 33,800 |
| 2024-07-08 | 1.850 | 1.880 | 1.850 | 1.880 | 1.818 | 79,515 |
| 2024-07-05 | 1.860 | 1.880 | 1.850 | 1.860 | 1.799 | 113,100 |
| 2024-07-04 | 1.870 | 1.890 | 1.870 | 1.870 | 1.809 | 8,201 |
| 2024-07-03 | 1.860 | 1.900 | 1.860 | 1.870 | 1.809 | 12,400 |
| 2024-07-02 | 1.920 | 1.940 | 1.880 | 1.900 | 1.838 | 105,030 |
| 2024-07-01 | 1.880 | 1.930 | 1.880 | 1.930 | 1.867 | 39,101 |
| 2024-06-28 | 1.930 | 1.940 | 1.860 | 1.900 | 1.838 | 64,100 |
| 2024-06-27 | 1.900 | 1.940 | 1.850 | 1.930 | 1.867 | 180,065 |
| 2024-06-26 | 1.930 | 1.940 | 1.890 | 1.900 | 1.838 | 74,856 |
| 2024-06-25 | 1.920 | 1.930 | 1.900 | 1.930 | 1.867 | 92,515 |
| 2024-06-24 | 1.870 | 1.920 | 1.870 | 1.920 | 1.857 | 44,400 |
| 2024-06-21 | 1.880 | 1.890 | 1.870 | 1.880 | 1.818 | 33,319 |
| 2024-06-20 | 1.860 | 1.890 | 1.860 | 1.880 | 1.818 | 69,864 |
| 2024-06-19 | 1.890 | 1.900 | 1.870 | 1.890 | 1.828 | 121,136 |
| 2024-06-18 | 1.940 | 1.940 | 1.850 | 1.900 | 1.838 | 297,604 |
| 2024-06-17 | 2.100 | 2.100 | 1.960 | 1.960 | 1.896 | 232,957 |
| 2024-06-14 | 2.220 | 2.260 | 2.080 | 2.080 | 2.012 | 537,413 |
| 2024-06-13 | 2.200 | 2.260 | 2.200 | 2.240 | 2.167 | 68,603 |
| 2024-06-12 | 2.260 | 2.260 | 2.220 | 2.220 | 2.147 | 74,400 |
| 2024-06-11 | 2.280 | 2.280 | 2.220 | 2.240 | 2.167 | 42,305 |
| 2024-06-10 | 2.340 | 2.340 | 2.240 | 2.260 | 2.186 | 71,800 |
| 2024-06-07 | 2.360 | 2.360 | 2.320 | 2.320 | 2.244 | 32,900 |
| 2024-06-06 | 2.380 | 2.380 | 2.320 | 2.360 | 2.283 | 48,300 |
| 2024-06-05 | 2.400 | 2.400 | 2.360 | 2.400 | 2.321 | 3,500 |
| 2024-06-04 | 2.400 | 2.400 | 2.380 | 2.380 | 2.302 | 14,800 |
| 2024-05-31 | 2.380 | 2.400 | 2.380 | 2.400 | 2.321 | 45,126 |
| 2024-05-30 | 2.380 | 2.400 | 2.360 | 2.380 | 2.302 | 74,200 |
| 2024-05-29 | 2.400 | 2.400 | 2.380 | 2.380 | 2.302 | 17,900 |
| 2024-05-28 | 2.400 | 2.400 | 2.380 | 2.400 | 2.321 | 14,763 |
| 2024-05-27 | 2.400 | 2.400 | 2.360 | 2.400 | 2.321 | 72,810 |
| 2024-05-24 | 2.400 | 2.400 | 2.380 | 2.400 | 2.321 | 37,400 |
| 2024-05-23 | 2.400 | 2.400 | 2.380 | 2.400 | 2.321 | 35,300 |
| 2024-05-21 | 2.400 | 2.400 | 2.380 | 2.400 | 2.321 | 129,410 |
| 2024-05-20 | 2.380 | 2.400 | 2.380 | 2.400 | 2.321 | 53,342 |
| 2024-05-17 | 2.360 | 2.380 | 2.360 | 2.380 | 2.302 | 28,349 |
| 2024-05-16 | 2.380 | 2.400 | 2.360 | 2.360 | 2.283 | 171,702 |
| 2024-05-15 | 2.360 | 2.420 | 2.340 | 2.360 | 2.283 | 46,011 |
| 2024-05-14 | 2.460 | 2.460 | 2.340 | 2.360 | 2.283 | 574,402 |
| 2024-05-13 | 2.520 | 2.520 | 2.480 | 2.480 | 2.399 | 29,300 |
| 2024-05-10 | 2.520 | 2.520 | 2.500 | 2.500 | 2.418 | 13,200 |
| 2024-05-09 | 2.520 | 2.520 | 2.480 | 2.500 | 2.418 | 95,000 |
| 2024-05-08 | 2.540 | 2.540 | 2.500 | 2.540 | 2.457 | 49,501 |
| 2024-05-07 | 2.540 | 2.540 | 2.520 | 2.540 | 2.457 | 24,900 |
| 2024-05-03 | 2.520 | 2.540 | 2.520 | 2.540 | 2.457 | 19,600 |
| 2024-05-02 | 2.520 | 2.540 | 2.520 | 2.540 | 2.457 | 25,500 |
| 2024-04-30 | 2.540 | 2.540 | 2.500 | 2.520 | 2.437 | 53,630 |
| 2024-04-29 | 2.480 | 2.540 | 2.480 | 2.500 | 2.418 | 54,395 |
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.