Winnergy Medical Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	0.890	0.900	0.880	0.900	0.900	138,448
2026-07-17	0.900	0.900	0.890	0.900	0.900	68,501
2026-07-16	0.870	0.900	0.870	0.900	0.900	26,100
2026-07-15	0.910	0.910	0.850	0.880	0.880	135,905
2026-07-14	0.900	0.930	0.890	0.890	0.890	401,101
2026-07-13	0.840	0.890	0.820	0.890	0.890	559,150
2026-07-10	0.800	0.860	0.800	0.830	0.830	1,088,600
2026-07-09	0.810	0.810	0.780	0.800	0.800	86,002
2026-07-08	0.810	0.830	0.780	0.780	0.780	287,900
2026-07-07	0.750	0.820	0.750	0.810	0.810	290,800
2026-07-06	0.750	0.760	0.750	0.750	0.750	10,100
2026-07-03	0.750	0.760	0.750	0.760	0.760	70,900
2026-07-02	0.740	0.760	0.740	0.760	0.760	79,900
2026-07-01	0.740	0.780	0.740	0.760	0.760	66,540
2026-06-30	0.770	0.770	0.740	0.740	0.740	131,401
2026-06-29	0.750	0.770	0.750	0.760	0.760	165,300
2026-06-26	0.760	0.770	0.760	0.770	0.770	536,299
2026-06-25	0.800	0.800	0.750	0.780	0.780	209,971
2026-06-24	0.780	0.800	0.780	0.800	0.800	14,500
2026-06-23	0.780	0.790	0.780	0.780	0.780	38,000
2026-06-22	0.790	0.790	0.780	0.780	0.780	17,400
2026-06-19	0.820	0.830	0.760	0.790	0.790	169,800
2026-06-18	0.820	0.840	0.820	0.830	0.830	166,800
2026-06-17	0.820	0.830	0.800	0.800	0.800	59,853
2026-06-16	0.780	0.850	0.780	0.830	0.830	66,001
2026-06-15	0.770	0.800	0.770	0.780	0.780	4,600
2026-06-12	0.780	0.780	0.770	0.770	0.770	11,500
2026-06-11	0.760	0.790	0.760	0.780	0.780	114,100
2026-06-10	0.770	0.780	0.770	0.770	0.770	81,200
2026-06-09	0.790	0.800	0.760	0.770	0.770	220,200
2026-06-08	0.810	0.810	0.790	0.790	0.790	51,701
2026-06-05	0.800	0.810	0.780	0.810	0.810	304,300
2026-06-04	0.840	0.840	0.800	0.800	0.800	879,919
2026-06-02	0.860	0.870	0.850	0.860	0.860	70,701
2026-05-29	0.880	0.880	0.860	0.870	0.870	60,200
2026-05-28	0.870	0.870	0.850	0.870	0.870	39,100
2026-05-27	0.850	0.860	0.850	0.860	0.860	67,600
2026-05-26	0.860	0.870	0.850	0.860	0.860	45,618
2026-05-25	0.880	0.880	0.850	0.870	0.870	152,502
2026-05-22	0.880	0.890	0.860	0.870	0.870	55,828
2026-05-21	0.860	0.880	0.860	0.880	0.880	162,000
2026-05-20	0.860	0.870	0.860	0.870	0.870	29,400
2026-05-19	0.860	0.870	0.850	0.860	0.860	183,200
2026-05-18	0.870	0.890	0.870	0.880	0.880	13,800
2026-05-15	0.880	0.900	0.860	0.880	0.880	34,300
2026-05-14	0.880	0.900	0.880	0.890	0.890	41,325
2026-05-13	0.880	0.890	0.870	0.880	0.880	6,000
2026-05-12	0.890	0.890	0.880	0.880	0.880	25,501
2026-05-11	0.870	0.890	0.870	0.890	0.890	18,000
2026-05-08	0.890	0.890	0.850	0.870	0.870	218,810
2026-05-07	0.890	0.910	0.880	0.890	0.890	168,302
2026-05-06	0.900	0.910	0.890	0.890	0.890	129,601
2026-05-05	0.880	0.910	0.880	0.890	0.890	27,700
2026-04-30	0.900	0.900	0.880	0.880	0.880	21,700
2026-04-29	0.900	0.910	0.890	0.900	0.900	6,600
2026-04-28	0.900	0.910	0.900	0.910	0.910	10,000
2026-04-27	0.900	0.900	0.890	0.900	0.900	49,200
2026-04-24	0.920	0.920	0.900	0.920	0.920	71,700
2026-04-23	0.920	0.950	0.920	0.920	0.920	6,800
2026-04-22	0.920	0.940	0.910	0.920	0.920	94,612

← NewerPage 2 of 21 · 1,215 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.