Winnergy Medical Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	4.800	4.940	4.720	4.940	4.667	3,475,976
2022-08-08	4.620	5.000	4.620	4.640	4.383	2,856,083
2022-08-05	4.460	4.500	4.400	4.460	4.213	89,896
2022-08-04	4.380	4.560	4.360	4.440	4.194	222,924
2022-08-03	4.380	4.400	4.360	4.380	4.138	183,424
2022-08-02	4.380	4.480	4.340	4.400	4.157	108,624
2022-08-01	4.380	4.400	4.340	4.380	4.138	63,038
2022-07-27	4.360	4.380	4.340	4.340	4.100	40,723
2022-07-26	4.400	4.420	4.360	4.360	4.119	124,300
2022-07-25	4.460	4.460	4.360	4.380	4.138	89,700
2022-07-22	4.420	4.460	4.340	4.340	4.100	183,500
2022-07-21	4.300	4.740	4.300	4.360	4.119	1,216,749
2022-07-20	4.280	4.300	4.260	4.260	4.024	71,705
2022-07-19	4.240	4.300	4.220	4.280	4.043	100,422
2022-07-18	4.220	4.260	4.200	4.240	4.006	106,548
2022-07-15	4.260	4.320	4.160	4.240	4.006	325,648
2022-07-14	4.240	4.320	4.180	4.260	4.024	294,364
2022-07-12	4.220	4.260	4.200	4.260	4.024	307,805
2022-07-11	4.340	4.340	4.260	4.280	4.043	255,950
2022-07-08	4.400	4.400	4.340	4.340	4.100	160,900
2022-07-07	4.320	4.400	4.320	4.360	4.119	109,600
2022-07-06	4.340	4.400	4.200	4.340	4.100	689,630
2022-07-05	4.500	4.500	4.340	4.420	4.176	590,189
2022-07-04	4.680	4.680	4.460	4.460	4.213	507,432
2022-07-01	4.660	4.660	4.620	4.620	4.364	140,100
2022-06-30	4.680	4.700	4.640	4.640	4.383	181,000
2022-06-29	4.660	4.680	4.640	4.680	4.421	151,000
2022-06-28	4.740	4.740	4.620	4.660	4.402	610,245
2022-06-27	4.660	4.720	4.640	4.700	4.440	236,308
2022-06-24	4.700	4.700	4.640	4.660	4.402	171,517
2022-06-23	4.700	4.740	4.680	4.700	4.440	83,710
2022-06-22	4.780	4.800	4.680	4.740	4.478	178,120
2022-06-21	4.620	4.800	4.620	4.760	4.497	255,796
2022-06-20	4.660	4.700	4.580	4.620	4.364	408,127
2022-06-17	4.760	4.780	4.660	4.720	4.459	471,621
2022-06-16	4.840	4.840	4.760	4.780	4.516	518,044
2022-06-15	4.900	4.900	4.800	4.800	4.535	187,061
2022-06-14	4.940	4.940	4.760	4.820	4.553	1,061,384
2022-06-13	5.000	5.000	4.900	4.940	4.667	587,825
2022-06-10	5.050	5.050	4.980	5.000	4.723	95,248
2022-06-09	5.000	5.000	4.980	5.000	4.723	270,671
2022-06-08	4.960	5.000	4.940	4.980	4.705	486,905
2022-06-07	4.960	5.050	4.960	5.000	4.723	194,045
2022-06-06	5.050	5.050	4.980	5.000	4.723	269,300
2022-06-02	5.100	5.100	5.000	5.050	4.771	515,000
2022-06-01	5.100	5.100	5.000	5.100	4.818	445,710
2022-05-31	5.100	5.100	5.000	5.050	4.771	863,466
2022-05-30	5.000	5.050	4.960	5.050	4.771	820,225
2022-05-27	5.000	5.050	4.980	5.000	4.723	306,690
2022-05-26	5.050	5.100	4.980	4.980	4.705	402,709
2022-05-25	5.000	5.050	4.980	5.000	4.723	317,332
2022-05-24	5.000	5.050	4.960	5.000	4.723	289,300
2022-05-23	5.050	5.050	4.980	4.980	4.705	210,200
2022-05-20	5.100	5.100	5.000	5.000	4.723	232,900
2022-05-19	4.980	5.000	4.960	4.980	4.705	694,100
2022-05-18	5.050	5.050	4.980	5.050	4.771	500,900
2022-05-17	4.940	5.100	4.940	5.050	4.771	606,500
2022-05-13	4.940	5.050	4.920	4.940	4.667	511,400
2022-05-12	5.200	5.200	4.940	4.960	4.686	1,583,300
2022-05-11	5.400	5.400	5.150	5.250	4.960	692,000

← NewerPage 18 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.