Winnergy Medical Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	4.080	4.200	4.020	4.100	3.925	229,900
2023-05-03	4.100	4.100	4.000	4.100	3.925	170,322
2023-05-02	4.140	4.140	4.100	4.140	3.964	195,100
2023-04-28	4.180	4.200	4.140	4.140	3.964	62,156
2023-04-27	4.180	4.200	4.160	4.180	4.002	88,308
2023-04-26	4.220	4.240	4.120	4.200	4.021	100,901
2023-04-25	4.280	4.280	4.220	4.220	4.040	55,337
2023-04-24	4.300	4.300	4.260	4.260	4.079	21,211
2023-04-21	4.260	4.280	4.240	4.260	4.079	45,101
2023-04-20	4.280	4.320	4.240	4.260	4.079	139,400
2023-04-19	4.320	4.320	4.280	4.320	4.136	55,600
2023-04-18	4.340	4.360	4.280	4.320	4.136	69,225
2023-04-17	4.320	4.360	4.300	4.340	4.155	113,613
2023-04-12	4.280	4.320	4.220	4.320	4.136	87,900
2023-04-11	4.300	4.300	4.260	4.300	4.117	32,103
2023-04-10	4.280	4.280	4.260	4.280	4.098	28,700
2023-04-07	4.260	4.300	4.260	4.280	4.098	100,385
2023-04-05	4.260	4.280	4.260	4.280	4.098	61,100
2023-04-04	4.260	4.300	4.260	4.260	4.079	62,800
2023-04-03	4.280	4.280	4.260	4.280	4.098	43,400
2023-03-31	4.320	4.320	4.280	4.280	4.098	87,305
2023-03-30	4.280	4.320	4.280	4.280	4.098	49,003
2023-03-29	4.280	4.320	4.280	4.280	4.098	128,001
2023-03-28	4.280	4.320	4.260	4.320	4.136	98,410
2023-03-27	4.280	4.340	4.280	4.300	4.117	69,803
2023-03-24	4.340	4.340	4.300	4.300	4.117	30,204
2023-03-23	4.320	4.320	4.280	4.320	4.136	76,215
2023-03-22	4.320	4.320	4.280	4.320	4.136	46,809
2023-03-21	4.280	4.320	4.280	4.320	4.136	100,300
2023-03-20	4.120	4.300	4.120	4.260	4.079	163,002
2023-03-17	4.340	4.340	4.240	4.280	4.043	200,021
2023-03-16	4.360	4.360	4.280	4.320	4.081	136,228
2023-03-15	4.280	4.400	4.280	4.380	4.138	76,400
2023-03-14	4.280	4.360	4.260	4.320	4.081	231,312
2023-03-13	4.140	4.380	4.140	4.380	4.138	202,927
2023-03-10	4.460	4.500	4.420	4.500	4.251	94,800
2023-03-09	4.520	4.520	4.460	4.480	4.232	89,662
2023-03-08	4.440	4.520	4.400	4.520	4.270	26,364
2023-03-07	4.520	4.520	4.420	4.500	4.251	93,835
2023-03-03	4.420	4.460	4.400	4.400	4.157	115,500
2023-03-02	4.520	4.520	4.420	4.420	4.176	180,100
2023-03-01	4.460	4.580	4.460	4.520	4.270	161,562
2023-02-28	4.540	4.580	4.440	4.500	4.251	337,450
2023-02-27	4.520	4.560	4.520	4.520	4.270	59,801
2023-02-24	4.540	4.560	4.520	4.520	4.270	25,110
2023-02-23	4.620	4.620	4.540	4.540	4.289	67,302
2023-02-22	4.540	4.580	4.540	4.580	4.327	108,305
2023-02-21	4.520	4.540	4.500	4.540	4.289	142,300
2023-02-20	4.520	4.600	4.500	4.520	4.270	176,202
2023-02-17	4.480	4.560	4.480	4.540	4.289	48,928
2023-02-16	4.520	4.600	4.520	4.540	4.289	59,605
2023-02-15	4.560	4.580	4.500	4.500	4.251	176,501
2023-02-14	4.600	4.640	4.560	4.560	4.308	397,060
2023-02-13	4.580	4.600	4.560	4.580	4.327	148,400
2023-02-10	4.600	4.600	4.560	4.580	4.327	153,058
2023-02-09	4.580	4.580	4.520	4.580	4.327	173,902
2023-02-08	4.620	4.620	4.560	4.580	4.327	544,700
2023-02-07	4.480	4.560	4.420	4.520	4.270	408,911
2023-02-06	4.420	4.460	4.380	4.440	4.194	50,604
2023-02-03	4.460	4.460	4.440	4.440	4.194	37,204

← NewerPage 15 of 21 · 1,217 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.