Winnergy Medical Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	0.930	0.950	0.920	0.930	0.917	183,417
2026-01-19	0.930	0.960	0.930	0.940	0.927	6,000
2026-01-16	0.940	0.960	0.930	0.940	0.927	67,300
2026-01-15	0.960	0.960	0.900	0.960	0.947	42,500
2026-01-14	0.960	0.970	0.960	0.960	0.947	21,500
2026-01-13	0.960	0.970	0.960	0.970	0.956	23,003
2026-01-12	0.980	0.980	0.960	0.980	0.966	33,950
2026-01-09	0.970	0.990	0.970	0.980	0.966	30,900
2026-01-08	0.980	0.990	0.970	0.990	0.976	25,949
2026-01-07	0.970	0.990	0.970	0.990	0.976	8,001
2026-01-06	0.990	0.990	0.980	0.980	0.966	1,601
2026-01-05	0.970	1.000	0.960	0.980	0.966	33,203
2025-12-30	0.970	0.990	0.970	0.990	0.976	14,700
2025-12-29	0.960	0.990	0.960	0.980	0.966	13,100
2025-12-26	0.970	0.980	0.960	0.980	0.966	7,600
2025-12-25	0.980	0.980	0.970	0.970	0.956	2,110
2025-12-24	0.980	0.990	0.980	0.980	0.966	5,400
2025-12-23	0.980	0.990	0.950	0.970	0.956	7,100
2025-12-22	0.960	0.980	0.940	0.980	0.966	26,000
2025-12-19	0.960	0.990	0.960	0.980	0.966	4,400
2025-12-18	1.000	1.000	0.950	0.970	0.956	7,117
2025-12-17	0.690	1.010	0.690	0.990	0.976	171,780
2025-12-16	0.990	1.000	0.980	0.990	0.976	20,600
2025-12-15	0.980	1.000	0.980	0.990	0.976	63,819
2025-12-12	0.980	1.020	0.960	0.990	0.976	27,911
2025-12-11	0.980	1.000	0.980	0.980	0.966	54,000
2025-12-09	1.010	1.020	0.980	0.980	0.966	249,103
2025-12-08	1.040	1.040	0.990	1.010	0.996	49,300
2025-12-04	1.000	1.010	0.990	1.010	0.996	82,400
2025-12-03	1.010	1.040	1.000	1.010	0.996	38,138
2025-12-02	0.980	1.020	0.980	1.020	1.006	126,105
2025-12-01	1.040	1.040	0.990	1.000	0.986	48,800
2025-11-28	1.010	1.050	1.000	1.020	1.006	68,518
2025-11-27	1.040	1.050	1.000	1.040	1.025	13,702
2025-11-26	0.990	1.040	0.990	1.040	1.025	4,200
2025-11-25	1.000	1.030	0.980	1.030	1.016	29,500
2025-11-24	1.030	1.030	1.020	1.020	1.006	200
2025-11-21	1.020	1.030	0.990	1.030	1.016	17,600
2025-11-20	1.040	1.040	1.030	1.030	1.016	6,900
2025-11-19	1.040	1.050	1.030	1.040	1.025	17,100
2025-11-18	1.020	1.030	1.000	1.030	1.016	24,600
2025-11-17	1.070	1.070	0.980	1.030	1.016	73,435
2025-11-14	1.060	1.060	1.020	1.030	1.016	8,800
2025-11-13	1.110	1.130	0.960	1.020	1.006	63,823
2025-11-12	1.080	1.150	1.040	1.060	1.045	62,200
2025-11-11	1.080	1.100	1.040	1.080	1.065	87,300
2025-11-10	1.100	1.100	1.080	1.080	1.065	17,400
2025-11-07	1.070	1.150	1.070	1.100	1.085	26,071
2025-11-06	1.110	1.140	1.100	1.100	1.085	18,999
2025-11-05	1.110	1.130	1.090	1.110	1.094	32,800
2025-11-04	1.090	1.140	1.090	1.110	1.094	34,718
2025-11-03	1.170	1.170	1.060	1.080	1.065	157,000
2025-10-31	1.200	1.200	1.170	1.170	1.154	36,704
2025-10-30	1.180	1.200	1.160	1.200	1.183	36,000
2025-10-29	1.230	1.230	1.170	1.190	1.173	75,321
2025-10-28	1.240	1.290	1.210	1.210	1.193	42,600
2025-10-27	1.260	1.270	1.250	1.260	1.242	15,300
2025-10-24	1.290	1.300	1.260	1.280	1.262	11,800
2025-10-22	1.290	1.290	1.260	1.280	1.262	12,502
2025-10-21	1.210	1.280	1.210	1.260	1.242	5,400

← NewerPage 4 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.