Winnergy Medical Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	2.960	2.980	2.940	2.960	2.834	20,700
2023-10-27	2.940	2.980	2.940	2.960	2.834	45,316
2023-10-26	3.000	3.000	2.960	3.000	2.872	62,844
2023-10-25	3.000	3.040	3.000	3.000	2.872	38,232
2023-10-24	3.040	3.160	2.980	2.980	2.853	459,107
2023-10-20	3.200	3.300	3.140	3.160	3.025	163,446
2023-10-19	3.180	3.180	3.100	3.160	3.025	53,526
2023-10-18	3.200	3.240	3.180	3.180	3.045	234,800
2023-10-17	3.160	3.260	3.140	3.240	3.102	80,620
2023-10-16	3.200	3.200	3.160	3.160	3.025	141,245
2023-10-12	3.280	3.320	3.200	3.220	3.083	115,725
2023-10-11	3.360	3.400	3.280	3.280	3.140	84,402
2023-10-10	3.180	3.420	3.180	3.260	3.121	43,403
2023-10-09	3.180	3.240	3.160	3.180	3.045	31,700
2023-10-06	3.240	3.260	3.200	3.260	3.121	102,141
2023-10-05	3.240	3.260	3.220	3.240	3.102	53,630
2023-10-04	3.220	3.280	3.200	3.260	3.121	30,100
2023-10-03	3.360	3.400	3.200	3.240	3.102	233,800
2023-10-02	3.500	3.540	3.380	3.400	3.255	76,063
2023-09-29	3.560	3.580	3.500	3.540	3.389	64,800
2023-09-28	3.520	3.560	3.500	3.500	3.351	19,002
2023-09-27	3.520	3.560	3.480	3.560	3.408	57,000
2023-09-26	3.540	3.620	3.500	3.540	3.389	70,922
2023-09-25	3.580	3.580	3.520	3.560	3.408	64,600
2023-09-22	3.560	3.580	3.500	3.580	3.428	21,510
2023-09-21	3.580	3.580	3.500	3.560	3.408	32,110
2023-09-20	3.520	3.560	3.520	3.560	3.408	28,000
2023-09-19	3.520	3.600	3.520	3.560	3.408	43,302
2023-09-18	3.600	3.620	3.500	3.560	3.408	65,820
2023-09-15	3.620	3.660	3.580	3.600	3.447	24,311
2023-09-14	3.540	3.620	3.540	3.600	3.447	67,286
2023-09-13	3.640	3.640	3.540	3.580	3.428	81,404
2023-09-12	3.620	3.660	3.540	3.600	3.447	63,309
2023-09-11	3.660	3.660	3.600	3.620	3.466	107,707
2023-09-08	3.620	3.640	3.600	3.600	3.447	140,209
2023-09-07	3.600	3.640	3.600	3.600	3.447	100,114
2023-09-06	3.720	3.740	3.580	3.600	3.447	441,423
2023-09-05	3.400	3.980	3.400	3.740	3.581	2,490,032
2023-09-04	3.300	3.340	3.300	3.320	3.179	70,001
2023-09-01	3.300	3.320	3.300	3.300	3.160	42,700
2023-08-31	3.320	3.320	3.280	3.300	3.160	24,300
2023-08-30	3.320	3.340	3.240	3.300	3.160	178,717
2023-08-29	3.280	3.340	3.280	3.320	3.179	109,500
2023-08-28	3.300	3.340	3.260	3.320	3.179	109,500
2023-08-25	3.280	3.340	3.280	3.320	3.179	39,700
2023-08-24	3.380	3.380	3.260	3.260	3.121	112,809
2023-08-23	3.320	3.380	3.320	3.320	3.179	44,312
2023-08-22	3.300	3.360	3.300	3.340	3.198	55,808
2023-08-21	3.300	3.340	3.260	3.280	3.140	69,050
2023-08-18	3.300	3.340	3.280	3.300	3.160	30,919
2023-08-17	3.360	3.360	3.280	3.300	3.160	115,901
2023-08-16	3.360	3.400	3.360	3.380	3.236	44,500
2023-08-15	3.420	3.440	3.380	3.400	3.255	16,300
2023-08-11	3.360	3.440	3.360	3.400	3.255	35,308
2023-08-10	3.420	3.420	3.380	3.400	3.255	73,000
2023-08-09	3.320	3.420	3.320	3.380	3.236	48,300
2023-08-08	3.380	3.400	3.340	3.380	3.236	44,700
2023-08-07	3.380	3.400	3.380	3.400	3.255	9,700
2023-08-04	3.380	3.400	3.360	3.400	3.255	26,402
2023-08-03	3.400	3.420	3.380	3.400	3.255	41,700

← NewerPage 13 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.