Winnergy Medical Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	5.750	5.750	5.700	5.750	5.365	362,700
2022-02-03	5.800	5.800	5.700	5.700	5.318	249,800
2022-02-02	5.750	5.800	5.700	5.700	5.318	472,800
2022-02-01	5.750	5.750	5.650	5.700	5.318	362,700
2022-01-31	5.700	5.700	5.650	5.650	5.271	243,600
2022-01-28	5.550	5.700	5.550	5.600	5.225	606,500
2022-01-27	5.850	5.850	5.500	5.550	5.178	2,397,200
2022-01-26	5.700	5.900	5.700	5.850	5.458	877,300
2022-01-25	5.600	5.750	5.550	5.700	5.318	910,400
2022-01-24	5.900	5.900	5.600	5.600	5.225	2,083,000
2022-01-21	5.850	5.950	5.850	5.900	5.505	573,800
2022-01-20	6.000	6.050	5.850	5.850	5.458	1,426,800
2022-01-19	6.000	6.050	5.950	6.000	5.598	525,700
2022-01-18	6.150	6.200	6.000	6.000	5.598	2,935,400
2022-01-17	6.250	6.250	6.150	6.150	5.738	1,609,700
2022-01-14	6.250	6.250	6.150	6.200	5.785	1,400,100
2022-01-13	6.450	6.500	6.250	6.250	5.831	5,949,000
2022-01-12	6.150	6.300	6.150	6.300	5.878	2,352,500
2022-01-11	6.250	6.300	6.150	6.150	5.738	1,883,200
2022-01-10	6.350	6.400	6.150	6.200	5.785	3,718,600
2022-01-07	6.450	6.500	6.300	6.300	5.878	4,523,100
2022-01-06	6.300	6.500	6.200	6.350	5.925	14,062,000
2022-01-05	6.050	6.150	5.950	6.150	5.738	3,510,100
2022-01-04	5.900	6.000	5.900	6.000	5.598	1,210,600
2021-12-30	6.000	6.000	5.900	5.900	5.505	552,500
2021-12-29	5.800	6.050	5.800	6.000	5.598	1,706,100
2021-12-28	5.850	5.950	5.800	5.800	5.411	871,300
2021-12-27	5.850	5.900	5.800	5.850	5.458	935,300
2021-12-24	5.950	5.950	5.850	5.850	5.458	1,648,700
2021-12-23	6.100	6.100	5.950	6.000	5.598	1,260,700
2021-12-22	6.100	6.100	6.000	6.050	5.645	984,300
2021-12-21	6.200	6.200	6.050	6.100	5.691	2,498,900
2021-12-20	6.050	6.250	6.050	6.150	5.738	5,928,000
2021-12-17	6.100	6.100	5.950	6.000	5.598	1,493,900
2021-12-16	6.000	6.200	5.950	6.150	5.738	3,167,800
2021-12-15	6.050	6.050	5.900	5.950	5.551	1,334,400
2021-12-14	6.000	6.150	6.000	6.000	5.598	3,019,300
2021-12-13	6.000	6.000	5.900	5.950	5.551	1,455,300
2021-12-09	5.950	5.950	5.850	5.950	5.551	1,264,100
2021-12-08	5.900	5.950	5.800	5.900	5.505	1,566,000
2021-12-07	5.950	6.000	5.800	5.850	5.458	1,502,900
2021-12-03	6.050	6.050	5.850	5.900	5.505	1,964,200
2021-12-02	5.900	6.150	5.850	6.050	5.645	4,731,500
2021-12-01	5.900	5.950	5.800	5.850	5.458	2,860,900
2021-11-30	6.300	6.350	5.750	5.800	5.411	10,493,400
2021-11-29	6.050	6.350	5.850	6.300	5.878	17,837,400
2021-11-26	5.650	6.050	5.650	6.000	5.598	9,172,500
2021-11-25	5.800	5.800	5.650	5.650	5.271	880,700
2021-11-24	5.800	5.850	5.750	5.750	5.365	1,043,600
2021-11-23	5.900	5.900	5.750	5.800	5.411	716,600
2021-11-22	5.800	5.850	5.750	5.850	5.458	439,000
2021-11-19	5.850	5.850	5.700	5.800	5.411	529,600
2021-11-18	5.750	5.800	5.700	5.800	5.411	546,700
2021-11-17	5.850	5.850	5.750	5.750	5.365	1,035,600
2021-11-16	5.950	5.950	5.800	5.850	5.458	780,600
2021-11-15	6.000	6.050	5.850	5.900	5.505	2,466,300
2021-11-12	6.000	6.000	5.850	5.950	5.551	636,600
2021-11-11	6.050	6.050	5.850	5.850	5.458	1,444,800
2021-11-10	5.700	6.000	5.650	6.000	5.598	3,030,000
2021-11-09	5.450	5.700	5.450	5.650	5.271	751,800

← NewerPage 20 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.