Winnergy Medical Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	2.500	2.500	2.480	2.480	2.399	52,817
2024-04-25	2.500	2.520	2.480	2.500	2.418	69,800
2024-04-24	2.480	2.520	2.460	2.500	2.418	51,115
2024-04-23	2.500	2.540	2.440	2.500	2.418	71,503
2024-04-22	2.460	2.580	2.440	2.500	2.418	57,218
2024-04-19	2.780	2.780	2.380	2.460	2.379	650,004
2024-04-18	2.840	2.840	2.780	2.780	2.689	33,801
2024-04-17	2.820	2.840	2.800	2.840	2.747	110,520
2024-04-11	2.840	2.840	2.820	2.840	2.747	40,700
2024-04-10	2.820	2.820	2.800	2.820	2.728	103,700
2024-04-09	2.820	2.840	2.820	2.820	2.728	36,200
2024-04-05	2.820	2.840	2.820	2.840	2.747	41,100
2024-04-04	2.860	2.900	2.800	2.840	2.747	149,525
2024-04-03	2.880	2.900	2.860	2.900	2.805	70,810
2024-04-02	2.860	2.880	2.860	2.860	2.766	15,200
2024-04-01	2.900	2.900	2.880	2.880	2.786	10,700
2024-03-29	2.900	2.920	2.880	2.880	2.786	65,500
2024-03-28	2.900	2.900	2.880	2.900	2.805	50,282
2024-03-27	2.920	2.960	2.900	2.900	2.805	32,840
2024-03-26	2.940	3.000	2.920	2.920	2.824	61,490
2024-03-25	2.960	2.960	2.920	2.940	2.844	36,138
2024-03-22	2.980	2.980	2.960	2.980	2.882	5,813
2024-03-21	2.880	3.060	2.880	3.000	2.902	409,911
2024-03-20	2.920	2.920	2.900	2.900	2.805	2,109
2024-03-19	2.920	2.920	2.880	2.900	2.805	33,900
2024-03-18	2.860	2.900	2.840	2.900	2.805	53,500
2024-03-15	2.840	2.880	2.840	2.860	2.766	40,000
2024-03-14	2.860	2.880	2.840	2.840	2.747	156,750
2024-03-13	2.900	2.920	2.860	2.860	2.766	96,200
2024-03-12	2.960	2.960	2.860	2.900	2.805	25,761
2024-03-11	2.940	2.960	2.920	2.920	2.796	197,815
2024-03-08	2.920	2.960	2.920	2.940	2.815	90,100
2024-03-07	2.960	2.960	2.920	2.960	2.834	28,327
2024-03-06	2.960	2.960	2.940	2.960	2.834	27,300
2024-03-05	2.940	2.980	2.940	2.960	2.834	41,900
2024-03-04	3.000	3.000	2.920	3.000	2.872	105,920
2024-03-01	2.960	3.000	2.960	2.980	2.853	86,610
2024-02-29	3.000	3.000	2.940	3.000	2.872	107,740
2024-02-28	3.040	3.040	2.980	2.980	2.853	75,400
2024-02-27	2.980	3.000	2.980	2.980	2.853	6,905
2024-02-23	3.000	3.000	2.960	2.960	2.834	103,715
2024-02-22	3.000	3.040	3.000	3.000	2.872	42,500
2024-02-21	2.980	3.040	2.980	3.040	2.911	31,300
2024-02-20	3.020	3.020	2.980	3.000	2.872	67,000
2024-02-19	3.020	3.040	3.000	3.020	2.891	75,900
2024-02-16	3.100	3.100	3.020	3.060	2.930	48,110
2024-02-15	3.020	3.100	3.020	3.040	2.911	17,304
2024-02-14	3.040	3.040	3.020	3.020	2.891	57,150
2024-02-13	3.080	3.080	3.060	3.060	2.930	31,607
2024-02-12	3.100	3.100	3.080	3.080	2.949	12,720
2024-02-09	3.060	3.120	3.040	3.120	2.987	52,753
2024-02-08	3.060	3.140	3.060	3.140	3.006	182,000
2024-02-07	3.100	3.100	3.060	3.060	2.930	32,042
2024-02-06	3.100	3.100	3.040	3.060	2.930	78,930
2024-02-05	3.040	3.060	3.020	3.020	2.891	48,400
2024-02-02	3.000	3.100	3.000	3.060	2.930	53,500
2024-02-01	3.020	3.080	3.020	3.080	2.949	32,128
2024-01-31	3.100	3.100	3.000	3.080	2.949	55,410
2024-01-30	3.100	3.100	3.000	3.040	2.911	35,500
2024-01-29	3.060	3.100	3.040	3.100	2.968	62,400

← NewerPage 11 of 21 · 1,216 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.