Winnergy Medical Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	1.210	1.280	1.210	1.260	1.242	5,400
2025-10-20	1.230	1.300	1.200	1.250	1.232	35,610
2025-10-17	1.230	1.290	1.230	1.290	1.272	83,900
2025-10-16	1.240	1.290	1.240	1.260	1.242	18,004
2025-10-15	1.300	1.300	1.210	1.280	1.262	18,118
2025-10-14	1.320	1.320	1.200	1.300	1.282	31,401
2025-10-10	1.330	1.340	1.330	1.330	1.311	3,100
2025-10-09	1.380	1.390	1.330	1.340	1.321	37,301
2025-10-08	1.330	1.390	1.330	1.380	1.361	20,100
2025-10-07	1.380	1.390	1.370	1.370	1.351	17,600
2025-10-06	1.360	1.360	1.350	1.360	1.341	7,332
2025-10-03	1.350	1.390	1.350	1.390	1.371	2,600
2025-10-02	1.350	1.390	1.330	1.350	1.331	404,500
2025-10-01	1.410	1.410	1.340	1.340	1.321	54,200
2025-09-30	1.400	1.410	1.400	1.400	1.380	14,005
2025-09-29	1.430	1.430	1.400	1.400	1.380	6,600
2025-09-26	1.390	1.400	1.380	1.400	1.380	26,700
2025-09-25	1.380	1.460	1.320	1.410	1.390	145,700
2025-09-24	1.360	1.370	1.350	1.370	1.351	22,800
2025-09-23	1.320	1.370	1.320	1.350	1.331	5,501
2025-09-22	1.350	1.360	1.350	1.350	1.331	21,900
2025-09-19	1.320	1.350	1.320	1.340	1.321	72,300
2025-09-18	1.360	1.360	1.330	1.350	1.331	122,709
2025-09-17	1.370	1.370	1.300	1.360	1.341	25,002
2025-09-16	1.340	1.340	1.330	1.340	1.321	25,799
2025-09-15	1.370	1.370	1.320	1.340	1.321	70,700
2025-09-12	1.350	1.370	1.320	1.360	1.341	32,800
2025-09-11	1.370	1.370	1.330	1.350	1.331	6,400
2025-09-10	1.340	1.350	1.330	1.350	1.331	16,006
2025-09-09	1.350	1.350	1.320	1.350	1.331	52,000
2025-09-08	1.390	1.390	1.340	1.350	1.331	48,100
2025-09-05	1.370	1.370	1.350	1.370	1.351	6,700
2025-09-04	1.360	1.360	1.350	1.350	1.331	55,110
2025-09-03	1.370	1.370	1.350	1.360	1.341	43,100
2025-09-02	1.360	1.360	1.360	1.360	1.341	18,000
2025-09-01	1.360	1.360	1.350	1.360	1.341	12,220
2025-08-29	1.370	1.370	1.370	1.370	1.351	200
2025-08-28	1.370	1.390	1.370	1.370	1.351	25,213
2025-08-27	1.370	1.380	1.370	1.380	1.361	5,100
2025-08-26	1.380	1.380	1.380	1.380	1.361	200
2025-08-25	1.380	1.390	1.370	1.380	1.361	18,100
2025-08-22	1.390	1.390	1.380	1.380	1.361	9,300
2025-08-21	1.370	1.390	1.370	1.390	1.371	47,100
2025-08-20	1.380	1.390	1.360	1.390	1.371	3,700
2025-08-19	1.400	1.400	1.380	1.380	1.361	9,300
2025-08-18	1.380	1.400	1.380	1.390	1.371	15,700
2025-08-15	1.380	1.430	1.380	1.400	1.380	15,800
2025-08-14	1.430	1.430	1.380	1.390	1.371	44,103
2025-08-13	1.400	1.430	1.380	1.430	1.410	48,400
2025-08-08	1.430	1.460	1.400	1.400	1.380	75,200
2025-08-07	1.390	1.430	1.370	1.430	1.410	108,200
2025-08-06	1.400	1.420	1.400	1.400	1.380	72,600
2025-08-05	1.410	1.410	1.380	1.410	1.390	118,855
2025-08-04	1.440	1.440	1.390	1.400	1.380	36,900
2025-08-01	1.420	1.530	1.400	1.410	1.390	265,900
2025-07-31	1.380	1.400	1.370	1.400	1.380	8,109
2025-07-30	1.390	1.430	1.350	1.400	1.380	38,716
2025-07-29	1.430	1.460	1.340	1.370	1.351	132,300
2025-07-25	1.370	1.510	1.370	1.430	1.410	210,607
2025-07-24	1.400	1.450	1.370	1.370	1.351	152,135

← NewerPage 5 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.