Winnergy Medical Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	4.480	4.560	4.480	4.520	4.270	129,803
2022-11-04	4.460	4.540	4.460	4.500	4.251	55,432
2022-11-03	4.480	4.500	4.460	4.460	4.213	70,900
2022-11-02	4.460	4.520	4.460	4.480	4.232	114,709
2022-11-01	4.480	4.540	4.480	4.500	4.251	159,378
2022-10-31	4.480	4.500	4.460	4.480	4.232	105,918
2022-10-28	4.460	4.500	4.420	4.460	4.213	82,166
2022-10-27	4.520	4.520	4.480	4.480	4.232	94,502
2022-10-26	4.500	4.560	4.480	4.480	4.232	128,645
2022-10-25	4.440	4.520	4.420	4.500	4.251	276,300
2022-10-21	4.520	4.520	4.440	4.440	4.194	51,062
2022-10-20	4.440	4.520	4.420	4.440	4.194	44,100
2022-10-19	4.480	4.540	4.420	4.480	4.232	111,401
2022-10-18	4.400	4.480	4.400	4.480	4.232	135,710
2022-10-17	4.360	4.460	4.340	4.460	4.213	131,300
2022-10-12	4.360	4.400	4.340	4.360	4.119	190,477
2022-10-11	4.440	4.480	4.380	4.380	4.138	192,350
2022-10-10	4.480	4.480	4.440	4.440	4.194	369,813
2022-10-07	4.560	4.560	4.480	4.500	4.251	124,800
2022-10-06	4.500	4.540	4.480	4.520	4.270	115,802
2022-10-05	4.480	4.540	4.480	4.520	4.270	80,910
2022-10-04	4.480	4.500	4.460	4.480	4.232	117,127
2022-10-03	4.500	4.500	4.460	4.480	4.232	164,901
2022-09-30	4.520	4.540	4.500	4.500	4.251	201,800
2022-09-29	4.600	4.620	4.480	4.540	4.289	345,124
2022-09-28	4.560	4.640	4.540	4.540	4.289	267,715
2022-09-27	4.680	4.680	4.560	4.580	4.327	406,427
2022-09-26	4.620	4.660	4.540	4.660	4.402	428,091
2022-09-23	4.580	4.620	4.580	4.580	4.327	96,750
2022-09-22	4.540	4.600	4.520	4.580	4.327	125,100
2022-09-21	4.500	4.580	4.500	4.540	4.289	244,407
2022-09-20	4.500	4.540	4.500	4.500	4.251	104,801
2022-09-19	4.500	4.540	4.500	4.520	4.270	92,850
2022-09-16	4.580	4.600	4.540	4.540	4.289	282,920
2022-09-15	4.640	4.700	4.560	4.560	4.308	238,192
2022-09-14	4.620	4.660	4.600	4.660	4.402	234,295
2022-09-13	4.700	4.760	4.620	4.640	4.383	429,713
2022-09-12	4.560	4.680	4.560	4.680	4.421	297,323
2022-09-09	4.520	4.620	4.520	4.560	4.308	114,312
2022-09-08	4.520	4.560	4.500	4.520	4.270	250,108
2022-09-07	4.520	4.520	4.480	4.480	4.232	329,700
2022-09-06	4.500	4.520	4.480	4.520	4.270	86,262
2022-09-05	4.520	4.520	4.480	4.500	4.251	79,539
2022-09-02	4.460	4.600	4.460	4.520	4.270	211,029
2022-09-01	4.600	4.600	4.460	4.460	4.213	295,808
2022-08-31	4.640	4.680	4.600	4.600	4.346	85,316
2022-08-30	4.640	4.680	4.620	4.640	4.383	88,216
2022-08-29	4.640	4.640	4.600	4.640	4.383	145,417
2022-08-26	4.600	4.660	4.600	4.640	4.383	302,302
2022-08-25	4.620	4.640	4.600	4.620	4.364	139,401
2022-08-24	4.680	4.700	4.600	4.620	4.364	160,112
2022-08-23	4.640	4.660	4.540	4.660	4.402	196,070
2022-08-22	4.660	4.700	4.600	4.660	4.402	253,318
2022-08-19	4.800	4.800	4.640	4.660	4.402	287,181
2022-08-18	4.660	4.920	4.660	4.720	4.459	804,164
2022-08-17	4.660	4.700	4.640	4.680	4.421	150,120
2022-08-16	4.700	4.700	4.640	4.640	4.383	254,855
2022-08-15	4.760	4.840	4.600	4.680	4.421	622,281
2022-08-11	4.740	4.780	4.720	4.760	4.497	249,396
2022-08-10	4.880	4.880	4.740	4.760	4.497	938,515

← NewerPage 17 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.