Winnergy Medical Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	4.440	4.460	4.420	4.440	4.194	24,700
2023-02-01	4.460	4.460	4.400	4.440	4.194	29,908
2023-01-31	4.420	4.460	4.420	4.420	4.176	295,330
2023-01-30	4.440	4.500	4.400	4.400	4.157	63,315
2023-01-27	4.540	4.540	4.460	4.480	4.232	78,381
2023-01-26	4.460	4.540	4.380	4.480	4.232	148,805
2023-01-25	4.460	4.500	4.440	4.480	4.232	100,725
2023-01-24	4.520	4.540	4.500	4.500	4.251	34,946
2023-01-23	4.520	4.540	4.520	4.540	4.289	25,105
2023-01-20	4.640	4.640	4.540	4.540	4.289	43,317
2023-01-19	4.560	4.620	4.520	4.620	4.364	201,221
2023-01-18	4.600	4.600	4.520	4.580	4.327	69,917
2023-01-17	4.500	4.640	4.440	4.580	4.327	1,070,465
2023-01-16	4.400	4.500	4.380	4.440	4.194	200,004
2023-01-13	4.300	4.620	4.280	4.400	4.157	598,500
2023-01-12	4.280	4.320	4.280	4.300	4.062	139,915
2023-01-11	4.280	4.340	4.280	4.300	4.062	149,000
2023-01-10	4.320	4.360	4.280	4.280	4.043	350,907
2023-01-09	4.320	4.340	4.280	4.320	4.081	172,511
2023-01-06	4.300	4.320	4.300	4.320	4.081	151,054
2023-01-05	4.260	4.300	4.260	4.300	4.062	69,200
2023-01-04	4.280	4.300	4.280	4.280	4.043	58,118
2023-01-03	4.280	4.300	4.260	4.280	4.043	137,320
2022-12-30	4.280	4.300	4.260	4.260	4.024	46,700
2022-12-29	4.280	4.300	4.260	4.280	4.043	46,308
2022-12-28	4.200	4.280	4.200	4.260	4.024	48,216
2022-12-27	4.380	4.380	4.220	4.280	4.043	47,963
2022-12-26	4.160	4.220	4.160	4.180	3.949	136,352
2022-12-23	4.160	4.200	4.140	4.180	3.949	150,329
2022-12-22	4.180	4.200	4.100	4.160	3.930	363,937
2022-12-21	4.240	4.260	4.160	4.180	3.949	157,563
2022-12-20	4.260	4.300	4.240	4.260	4.024	60,335
2022-12-19	4.260	4.260	4.200	4.240	4.006	176,925
2022-12-16	4.320	4.320	4.260	4.260	4.024	239,799
2022-12-15	4.360	4.360	4.300	4.300	4.062	187,070
2022-12-14	4.340	4.360	4.320	4.360	4.119	59,434
2022-12-13	4.380	4.380	4.360	4.380	4.138	7,516
2022-12-09	4.360	4.400	4.340	4.340	4.100	102,700
2022-12-08	4.320	4.380	4.300	4.340	4.100	88,801
2022-12-07	4.400	4.400	4.340	4.340	4.100	117,762
2022-12-06	4.420	4.440	4.360	4.400	4.157	198,735
2022-12-02	4.440	4.440	4.420	4.420	4.176	84,600
2022-12-01	4.440	4.440	4.420	4.440	4.194	64,217
2022-11-30	4.400	4.460	4.400	4.420	4.176	52,200
2022-11-29	4.440	4.460	4.420	4.440	4.194	52,100
2022-11-28	4.400	4.460	4.400	4.440	4.194	100,419
2022-11-25	4.360	4.480	4.340	4.360	4.119	337,203
2022-11-24	4.380	4.420	4.380	4.380	4.138	105,501
2022-11-23	4.380	4.480	4.380	4.420	4.176	32,903
2022-11-22	4.500	4.500	4.400	4.400	4.157	206,778
2022-11-21	4.400	4.540	4.400	4.520	4.270	457,009
2022-11-18	4.400	4.480	4.400	4.440	4.194	128,306
2022-11-17	4.340	4.460	4.320	4.420	4.176	455,500
2022-11-16	4.360	4.380	4.340	4.360	4.119	91,100
2022-11-15	4.200	4.380	4.200	4.360	4.119	144,501
2022-11-14	4.160	4.400	4.140	4.300	4.062	623,181
2022-11-11	4.560	4.560	4.460	4.460	4.213	280,090
2022-11-10	4.520	4.580	4.500	4.520	4.270	326,309
2022-11-09	4.520	4.560	4.480	4.520	4.270	144,602
2022-11-08	4.520	4.520	4.500	4.520	4.270	113,209

← NewerPage 16 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.