Winnergy Medical Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-10 | 5.200 | 5.400 | 5.200 | 5.400 | 5.101 | 417,900 |
| 2022-05-09 | 5.600 | 5.600 | 5.200 | 5.350 | 5.054 | 1,004,600 |
| 2022-05-06 | 5.300 | 5.600 | 5.200 | 5.600 | 5.290 | 660,000 |
| 2022-05-05 | 5.400 | 5.450 | 5.300 | 5.300 | 5.007 | 565,600 |
| 2022-05-03 | 5.550 | 5.550 | 5.400 | 5.500 | 5.196 | 519,400 |
| 2022-04-29 | 5.600 | 5.650 | 5.500 | 5.550 | 5.243 | 249,700 |
| 2022-04-28 | 5.700 | 5.750 | 5.550 | 5.600 | 5.290 | 372,500 |
| 2022-04-27 | 5.600 | 5.650 | 5.500 | 5.600 | 5.290 | 564,800 |
| 2022-04-26 | 5.750 | 5.800 | 5.550 | 5.600 | 5.290 | 1,002,300 |
| 2022-04-25 | 5.550 | 5.700 | 5.550 | 5.600 | 5.290 | 862,200 |
| 2022-04-22 | 5.900 | 5.950 | 5.750 | 5.800 | 5.479 | 1,186,600 |
| 2022-04-21 | 6.100 | 6.200 | 5.900 | 5.900 | 5.574 | 7,324,500 |
| 2022-04-20 | 5.500 | 5.900 | 5.400 | 5.900 | 5.574 | 6,153,400 |
| 2022-04-19 | 5.550 | 5.600 | 5.500 | 5.500 | 5.196 | 871,800 |
| 2022-04-18 | 5.300 | 5.450 | 5.300 | 5.450 | 5.149 | 398,100 |
| 2022-04-12 | 5.300 | 5.350 | 5.200 | 5.300 | 5.007 | 103,900 |
| 2022-04-11 | 5.350 | 5.350 | 5.250 | 5.300 | 5.007 | 284,400 |
| 2022-04-08 | 5.350 | 5.450 | 5.300 | 5.350 | 5.054 | 467,700 |
| 2022-04-07 | 5.550 | 5.550 | 5.300 | 5.400 | 5.101 | 487,200 |
| 2022-04-05 | 5.550 | 5.550 | 5.450 | 5.550 | 5.243 | 732,700 |
| 2022-04-04 | 5.500 | 5.550 | 5.450 | 5.500 | 5.196 | 126,300 |
| 2022-04-01 | 5.550 | 5.550 | 5.450 | 5.550 | 5.243 | 97,100 |
| 2022-03-31 | 5.600 | 5.600 | 5.450 | 5.500 | 5.196 | 130,100 |
| 2022-03-30 | 5.600 | 5.650 | 5.550 | 5.550 | 5.243 | 241,900 |
| 2022-03-29 | 5.550 | 5.600 | 5.500 | 5.550 | 5.243 | 363,200 |
| 2022-03-28 | 5.400 | 5.550 | 5.400 | 5.500 | 5.196 | 197,500 |
| 2022-03-25 | 5.650 | 5.650 | 5.450 | 5.450 | 5.149 | 532,500 |
| 2022-03-24 | 5.600 | 5.800 | 5.600 | 5.650 | 5.338 | 1,479,749 |
| 2022-03-23 | 5.250 | 5.600 | 5.150 | 5.550 | 5.243 | 1,619,947 |
| 2022-03-22 | 5.250 | 5.250 | 5.200 | 5.250 | 4.960 | 159,600 |
| 2022-03-21 | 5.300 | 5.300 | 5.200 | 5.250 | 4.960 | 172,700 |
| 2022-03-18 | 5.250 | 5.300 | 5.200 | 5.300 | 5.007 | 123,700 |
| 2022-03-17 | 5.250 | 5.300 | 5.200 | 5.300 | 5.007 | 184,900 |
| 2022-03-16 | 5.250 | 5.250 | 5.200 | 5.250 | 4.898 | 282,400 |
| 2022-03-15 | 5.300 | 5.300 | 5.200 | 5.250 | 4.898 | 334,800 |
| 2022-03-14 | 5.250 | 5.300 | 5.200 | 5.300 | 4.945 | 272,100 |
| 2022-03-11 | 5.200 | 5.250 | 5.150 | 5.200 | 4.852 | 505,000 |
| 2022-03-10 | 5.350 | 5.400 | 5.200 | 5.200 | 4.852 | 517,200 |
| 2022-03-09 | 5.300 | 5.350 | 5.100 | 5.300 | 4.945 | 452,300 |
| 2022-03-08 | 5.300 | 5.350 | 5.000 | 5.200 | 4.852 | 1,566,600 |
| 2022-03-07 | 5.400 | 5.500 | 5.200 | 5.350 | 4.992 | 1,383,500 |
| 2022-03-04 | 5.500 | 5.600 | 5.500 | 5.550 | 5.178 | 401,100 |
| 2022-03-03 | 5.500 | 5.600 | 5.500 | 5.550 | 5.178 | 323,800 |
| 2022-03-02 | 5.600 | 5.600 | 5.550 | 5.550 | 5.178 | 373,500 |
| 2022-03-01 | 5.600 | 5.600 | 5.550 | 5.600 | 5.225 | 314,600 |
| 2022-02-28 | 5.650 | 5.650 | 5.550 | 5.550 | 5.178 | 257,400 |
| 2022-02-25 | 5.700 | 5.700 | 5.550 | 5.600 | 5.225 | 365,000 |
| 2022-02-24 | 5.750 | 5.750 | 5.450 | 5.500 | 5.131 | 2,156,800 |
| 2022-02-23 | 5.650 | 5.750 | 5.600 | 5.750 | 5.365 | 393,300 |
| 2022-02-22 | 5.800 | 5.800 | 5.600 | 5.650 | 5.271 | 981,900 |
| 2022-02-21 | 5.700 | 5.800 | 5.650 | 5.750 | 5.365 | 745,300 |
| 2022-02-18 | 5.600 | 5.700 | 5.600 | 5.650 | 5.271 | 411,500 |
| 2022-02-17 | 5.650 | 5.700 | 5.600 | 5.650 | 5.271 | 739,800 |
| 2022-02-15 | 5.650 | 5.700 | 5.600 | 5.650 | 5.271 | 432,700 |
| 2022-02-14 | 5.700 | 5.700 | 5.600 | 5.650 | 5.271 | 689,300 |
| 2022-02-11 | 5.850 | 5.850 | 5.700 | 5.700 | 5.318 | 1,071,500 |
| 2022-02-10 | 5.850 | 5.900 | 5.800 | 5.800 | 5.411 | 836,500 |
| 2022-02-09 | 5.800 | 5.850 | 5.750 | 5.800 | 5.411 | 1,159,700 |
| 2022-02-08 | 5.600 | 5.700 | 5.600 | 5.700 | 5.318 | 421,000 |
| 2022-02-07 | 5.750 | 5.750 | 5.600 | 5.650 | 5.271 | 583,600 |
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.