Winnergy Medical Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	0.950	0.960	0.920	0.960	0.960	21,502
2026-04-20	0.960	0.960	0.920	0.960	0.960	25,801
2026-04-17	0.910	0.960	0.890	0.950	0.950	79,700
2026-04-16	0.910	0.910	0.900	0.900	0.900	93,600
2026-04-10	0.900	0.910	0.900	0.900	0.900	109,800
2026-04-09	0.890	0.900	0.890	0.900	0.900	28,600
2026-04-08	0.870	0.890	0.870	0.890	0.890	53,400
2026-04-07	0.900	0.900	0.870	0.890	0.890	15,400
2026-04-03	0.900	0.900	0.880	0.880	0.880	55,700
2026-04-02	0.880	0.890	0.880	0.880	0.880	125,610
2026-04-01	0.880	0.900	0.870	0.890	0.890	199,901
2026-03-31	0.890	0.900	0.890	0.890	0.890	8,800
2026-03-30	0.880	0.890	0.880	0.890	0.890	30,300
2026-03-27	0.890	0.890	0.890	0.890	0.890	3,101
2026-03-26	0.880	0.880	0.860	0.880	0.880	16,501
2026-03-25	0.880	0.890	0.880	0.880	0.880	499,700
2026-03-24	0.860	0.880	0.860	0.880	0.880	52,700
2026-03-23	0.870	0.890	0.860	0.870	0.870	21,300
2026-03-20	0.880	0.900	0.870	0.890	0.890	22,813
2026-03-19	0.900	0.900	0.880	0.880	0.880	52,200
2026-03-18	0.900	0.900	0.900	0.900	0.900	10,200
2026-03-17	0.890	0.900	0.880	0.900	0.900	45,300
2026-03-16	0.890	0.900	0.880	0.900	0.900	9,800
2026-03-13	0.880	0.900	0.880	0.890	0.878	7,330
2026-03-12	0.900	0.910	0.880	0.890	0.878	22,300
2026-03-11	0.900	0.900	0.890	0.890	0.878	9,300
2026-03-10	0.910	0.910	0.900	0.900	0.887	4,300
2026-03-09	0.910	0.910	0.870	0.910	0.897	17,670
2026-03-06	0.880	0.920	0.810	0.910	0.897	88,600
2026-03-05	0.890	0.920	0.800	0.890	0.878	169,000
2026-03-04	0.980	0.980	0.880	0.890	0.878	79,003
2026-03-02	0.990	1.040	0.990	0.990	0.976	45,400
2026-02-27	1.040	1.040	1.000	1.000	0.986	72,810
2026-02-26	1.040	1.040	1.010	1.040	1.025	69,000
2026-02-25	1.050	1.080	1.050	1.050	1.035	231,160
2026-02-24	1.010	1.040	1.000	1.030	1.016	129,100
2026-02-23	0.960	1.100	0.960	1.010	0.996	802,409
2026-02-20	0.960	0.960	0.940	0.950	0.937	70,600
2026-02-19	0.950	0.980	0.940	0.960	0.947	130,500
2026-02-18	0.930	0.960	0.930	0.950	0.937	283,200
2026-02-17	0.910	0.930	0.900	0.930	0.917	115,606
2026-02-16	0.880	0.910	0.880	0.900	0.887	59,210
2026-02-13	0.930	0.930	0.910	0.910	0.897	46,912
2026-02-12	0.920	0.920	0.900	0.910	0.897	118,900
2026-02-11	0.890	0.910	0.880	0.900	0.887	28,700
2026-02-10	0.860	0.890	0.860	0.890	0.878	51,700
2026-02-09	0.860	0.890	0.860	0.890	0.878	109,602
2026-02-06	0.870	0.880	0.850	0.870	0.858	34,700
2026-02-05	0.880	0.880	0.870	0.870	0.858	2,100
2026-02-04	0.860	0.890	0.800	0.880	0.868	137,300
2026-02-03	0.890	0.890	0.880	0.880	0.868	87,889
2026-02-02	0.940	0.940	0.880	0.900	0.887	49,900
2026-01-30	0.910	0.910	0.880	0.900	0.887	113,550
2026-01-29	0.930	0.940	0.910	0.910	0.897	12,600
2026-01-28	0.910	0.920	0.910	0.910	0.897	127,834
2026-01-27	0.940	0.960	0.930	0.930	0.917	183,700
2026-01-26	0.950	0.960	0.950	0.950	0.937	5,600
2026-01-23	0.950	0.950	0.920	0.950	0.937	15,705
2026-01-22	0.950	0.950	0.940	0.950	0.937	59,299
2026-01-21	0.970	0.970	0.950	0.950	0.937	18,901

← NewerPage 3 of 21 · 1,212 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.