Winnergy Medical Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 3.440 | 3.460 | 3.400 | 3.420 | 3.274 | 31,301 |
| 2023-07-31 | 3.440 | 3.440 | 3.400 | 3.420 | 3.274 | 36,001 |
| 2023-07-27 | 3.420 | 3.440 | 3.400 | 3.420 | 3.274 | 147,400 |
| 2023-07-26 | 3.420 | 3.420 | 3.380 | 3.420 | 3.274 | 41,700 |
| 2023-07-25 | 3.440 | 3.440 | 3.380 | 3.400 | 3.255 | 119,800 |
| 2023-07-24 | 3.400 | 3.440 | 3.400 | 3.400 | 3.255 | 75,900 |
| 2023-07-21 | 3.400 | 3.460 | 3.380 | 3.440 | 3.294 | 21,804 |
| 2023-07-20 | 3.460 | 3.480 | 3.380 | 3.460 | 3.313 | 29,130 |
| 2023-07-19 | 3.440 | 3.480 | 3.400 | 3.480 | 3.332 | 25,520 |
| 2023-07-18 | 3.480 | 3.480 | 3.440 | 3.440 | 3.294 | 62,102 |
| 2023-07-17 | 3.400 | 3.480 | 3.400 | 3.460 | 3.313 | 13,700 |
| 2023-07-14 | 3.440 | 3.440 | 3.420 | 3.440 | 3.294 | 15,402 |
| 2023-07-13 | 3.380 | 3.440 | 3.380 | 3.420 | 3.274 | 20,805 |
| 2023-07-12 | 3.360 | 3.460 | 3.360 | 3.460 | 3.313 | 113,604 |
| 2023-07-11 | 3.340 | 3.420 | 3.340 | 3.400 | 3.255 | 18,600 |
| 2023-07-10 | 3.320 | 3.360 | 3.300 | 3.360 | 3.217 | 31,800 |
| 2023-07-07 | 3.320 | 3.360 | 3.320 | 3.340 | 3.198 | 72,500 |
| 2023-07-06 | 3.360 | 3.380 | 3.280 | 3.340 | 3.198 | 114,400 |
| 2023-07-05 | 3.420 | 3.420 | 3.380 | 3.380 | 3.236 | 67,300 |
| 2023-07-04 | 3.360 | 3.480 | 3.360 | 3.420 | 3.274 | 35,922 |
| 2023-07-03 | 3.400 | 3.420 | 3.320 | 3.400 | 3.255 | 49,818 |
| 2023-06-30 | 3.320 | 3.400 | 3.260 | 3.320 | 3.179 | 1,810,300 |
| 2023-06-29 | 3.360 | 3.360 | 3.260 | 3.320 | 3.179 | 148,228 |
| 2023-06-28 | 3.500 | 3.500 | 3.300 | 3.340 | 3.198 | 192,028 |
| 2023-06-27 | 3.400 | 3.500 | 3.400 | 3.460 | 3.313 | 72,987 |
| 2023-06-26 | 3.540 | 3.540 | 3.460 | 3.460 | 3.313 | 185,700 |
| 2023-06-23 | 3.560 | 3.580 | 3.520 | 3.560 | 3.408 | 72,626 |
| 2023-06-22 | 3.560 | 3.580 | 3.540 | 3.560 | 3.408 | 165,840 |
| 2023-06-21 | 3.620 | 3.660 | 3.560 | 3.560 | 3.408 | 142,325 |
| 2023-06-20 | 3.640 | 3.660 | 3.620 | 3.660 | 3.504 | 72,716 |
| 2023-06-19 | 3.680 | 3.680 | 3.620 | 3.640 | 3.485 | 95,413 |
| 2023-06-16 | 3.640 | 3.660 | 3.580 | 3.640 | 3.485 | 232,654 |
| 2023-06-15 | 3.720 | 3.720 | 3.620 | 3.620 | 3.466 | 169,005 |
| 2023-06-14 | 3.660 | 3.680 | 3.660 | 3.680 | 3.523 | 56,500 |
| 2023-06-13 | 3.640 | 3.680 | 3.620 | 3.680 | 3.523 | 193,900 |
| 2023-06-12 | 3.620 | 3.640 | 3.620 | 3.620 | 3.466 | 8,034 |
| 2023-06-09 | 3.620 | 3.640 | 3.600 | 3.620 | 3.466 | 41,600 |
| 2023-06-08 | 3.600 | 3.640 | 3.600 | 3.620 | 3.466 | 60,215 |
| 2023-06-07 | 3.620 | 3.640 | 3.620 | 3.620 | 3.466 | 57,710 |
| 2023-06-06 | 3.640 | 3.640 | 3.620 | 3.620 | 3.466 | 50,400 |
| 2023-06-02 | 3.680 | 3.680 | 3.600 | 3.600 | 3.447 | 85,048 |
| 2023-06-01 | 3.680 | 3.680 | 3.620 | 3.620 | 3.466 | 55,000 |
| 2023-05-31 | 3.620 | 3.720 | 3.600 | 3.680 | 3.523 | 441,420 |
| 2023-05-30 | 3.700 | 3.740 | 3.520 | 3.640 | 3.485 | 310,837 |
| 2023-05-29 | 3.720 | 3.720 | 3.700 | 3.720 | 3.562 | 73,507 |
| 2023-05-26 | 3.720 | 3.720 | 3.700 | 3.720 | 3.562 | 99,300 |
| 2023-05-25 | 3.700 | 3.740 | 3.700 | 3.720 | 3.562 | 96,700 |
| 2023-05-24 | 3.740 | 3.760 | 3.740 | 3.760 | 3.600 | 56,500 |
| 2023-05-23 | 3.640 | 3.700 | 3.600 | 3.700 | 3.542 | 106,303 |
| 2023-05-22 | 3.740 | 3.760 | 3.640 | 3.680 | 3.523 | 117,400 |
| 2023-05-19 | 3.780 | 3.780 | 3.720 | 3.720 | 3.562 | 119,944 |
| 2023-05-18 | 3.740 | 3.780 | 3.720 | 3.780 | 3.619 | 162,783 |
| 2023-05-17 | 3.840 | 3.860 | 3.600 | 3.740 | 3.581 | 197,124 |
| 2023-05-16 | 3.960 | 3.980 | 3.780 | 3.820 | 3.657 | 255,648 |
| 2023-05-15 | 4.140 | 4.140 | 3.960 | 3.980 | 3.811 | 396,540 |
| 2023-05-12 | 4.260 | 4.260 | 4.120 | 4.180 | 4.002 | 51,610 |
| 2023-05-11 | 4.200 | 4.240 | 4.140 | 4.160 | 3.983 | 87,101 |
| 2023-05-10 | 4.120 | 4.180 | 4.080 | 4.160 | 3.983 | 152,964 |
| 2023-05-09 | 4.100 | 4.140 | 4.080 | 4.100 | 3.925 | 31,110 |
| 2023-05-08 | 4.080 | 4.200 | 4.020 | 4.100 | 3.925 | 229,900 |
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.