Winnergy Medical Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	3.100	3.100	3.040	3.080	2.949	5,400
2024-01-25	3.000	3.080	3.000	3.080	2.949	4,700
2024-01-24	3.020	3.020	3.000	3.020	2.891	33,100
2024-01-23	3.020	3.040	3.020	3.020	2.891	94,400
2024-01-22	3.080	3.100	3.000	3.000	2.872	122,701
2024-01-19	3.080	3.140	3.080	3.100	2.968	36,401
2024-01-18	3.140	3.140	3.100	3.100	2.968	2,700
2024-01-17	3.100	3.140	3.060	3.060	2.930	303,900
2024-01-16	3.100	3.120	3.080	3.100	2.968	31,400
2024-01-15	3.100	3.120	3.080	3.080	2.949	55,700
2024-01-12	3.100	3.180	3.100	3.120	2.987	179,235
2024-01-11	3.060	3.100	3.040	3.100	2.968	135,850
2024-01-10	3.040	3.100	3.040	3.060	2.930	36,600
2024-01-09	3.100	3.100	3.020	3.040	2.911	97,800
2024-01-08	3.100	3.160	3.040	3.060	2.930	90,100
2024-01-05	3.020	3.100	3.020	3.040	2.911	334,478
2024-01-04	3.020	3.060	3.020	3.020	2.891	74,300
2024-01-03	3.000	3.040	3.000	3.040	2.911	164,310
2024-01-02	2.980	3.000	2.940	3.000	2.872	57,125
2023-12-28	2.960	2.980	2.940	2.960	2.834	230,600
2023-12-27	2.960	3.000	2.960	2.980	2.853	207,300
2023-12-26	2.960	2.980	2.960	2.960	2.834	80,901
2023-12-25	2.980	2.980	2.940	2.960	2.834	428,400
2023-12-22	2.940	2.960	2.920	2.960	2.834	86,901
2023-12-21	2.940	2.940	2.920	2.940	2.815	133,356
2023-12-20	2.960	2.960	2.920	2.940	2.815	87,001
2023-12-19	2.960	2.980	2.940	2.960	2.834	62,100
2023-12-18	2.960	2.960	2.940	2.960	2.834	8,101
2023-12-15	2.940	3.000	2.940	2.980	2.853	1,520
2023-12-14	2.940	2.960	2.920	2.960	2.834	38,900
2023-12-13	2.980	3.000	2.920	2.960	2.834	19,262
2023-12-12	3.000	3.000	2.980	2.980	2.853	32,500
2023-12-08	2.980	2.980	2.980	2.980	2.853	4,100
2023-12-07	3.000	3.020	2.960	2.980	2.853	25,501
2023-12-06	3.000	3.000	2.960	3.000	2.872	17,805
2023-12-04	2.980	3.000	2.980	3.000	2.872	38,525
2023-12-01	2.960	3.000	2.960	3.000	2.872	16,900
2023-11-30	2.980	3.080	2.960	3.000	2.872	35,802
2023-11-29	3.040	3.060	2.960	3.020	2.891	78,101
2023-11-28	3.020	3.100	3.000	3.060	2.930	34,702
2023-11-27	3.000	3.060	3.000	3.060	2.930	110,402
2023-11-24	3.020	3.040	3.000	3.020	2.891	13,201
2023-11-23	3.000	3.020	3.000	3.020	2.891	13,800
2023-11-22	3.000	3.040	3.000	3.000	2.872	18,601
2023-11-21	3.080	3.080	3.000	3.000	2.872	91,301
2023-11-20	3.020	3.080	3.000	3.020	2.891	9,803
2023-11-17	3.040	3.060	3.000	3.060	2.930	62,405
2023-11-16	3.040	3.060	3.020	3.040	2.911	19,015
2023-11-15	2.960	3.060	2.960	3.040	2.911	72,408
2023-11-14	3.100	3.140	3.080	3.080	2.949	18,331
2023-11-13	3.140	3.140	3.060	3.100	2.968	38,705
2023-11-10	3.140	3.180	3.100	3.120	2.987	43,130
2023-11-09	3.200	3.200	3.120	3.140	3.006	22,627
2023-11-08	3.200	3.200	3.120	3.120	2.987	33,104
2023-11-07	3.240	3.240	3.080	3.120	2.987	31,000
2023-11-06	3.140	3.140	3.100	3.120	2.987	21,808
2023-11-03	3.040	3.140	3.040	3.140	3.006	66,617
2023-11-02	2.940	3.060	2.920	3.060	2.930	216,044
2023-11-01	3.000	3.000	2.940	2.980	2.853	73,453
2023-10-31	3.000	3.000	2.940	2.960	2.834	62,192

← NewerPage 12 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.