Winnergy Medical Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	1.310	1.650	1.280	1.420	1.400	1,798,295
2025-07-22	1.150	1.370	1.150	1.280	1.262	716,301
2025-07-21	1.170	1.180	1.160	1.170	1.154	10,000
2025-07-18	1.160	1.180	1.160	1.180	1.163	25,600
2025-07-17	1.140	1.180	1.140	1.160	1.144	48,503
2025-07-16	1.170	1.170	1.150	1.150	1.134	23,600
2025-07-15	1.150	1.180	1.150	1.170	1.154	39,304
2025-07-14	1.140	1.170	1.140	1.170	1.154	21,000
2025-07-11	1.160	1.160	1.100	1.140	1.124	2,501
2025-07-09	1.100	1.100	1.080	1.100	1.085	36,000
2025-07-08	1.100	1.110	1.100	1.110	1.094	12,400
2025-07-07	1.090	1.110	1.090	1.090	1.075	8,603
2025-07-04	1.100	1.130	1.090	1.090	1.075	15,200
2025-07-03	1.120	1.120	1.100	1.110	1.094	29,400
2025-07-02	1.090	1.100	1.090	1.100	1.085	8,900
2025-07-01	1.100	1.110	1.100	1.100	1.085	18,701
2025-06-30	1.100	1.100	1.100	1.100	1.085	26,000
2025-06-27	1.100	1.100	1.090	1.100	1.085	23,900
2025-06-26	1.090	1.100	1.090	1.100	1.085	36,310
2025-06-25	1.100	1.110	1.090	1.100	1.085	17,600
2025-06-24	1.070	1.150	1.070	1.150	1.134	23,300
2025-06-23	1.070	1.180	1.060	1.120	1.104	24,280
2025-06-20	1.120	1.120	1.100	1.100	1.085	5,927
2025-06-19	1.140	1.140	1.110	1.120	1.104	8,800
2025-06-18	1.140	1.140	1.130	1.130	1.114	3,590
2025-06-17	1.140	1.140	1.100	1.130	1.114	47,410
2025-06-16	1.160	1.160	1.120	1.120	1.104	14,200
2025-06-13	1.170	1.170	1.160	1.160	1.144	2,300
2025-06-12	1.180	1.180	1.160	1.160	1.144	6,400
2025-06-11	1.180	1.180	1.150	1.180	1.163	41,400
2025-06-10	1.190	1.190	1.170	1.180	1.163	32,323
2025-06-09	1.200	1.200	1.190	1.190	1.173	19,327
2025-06-06	1.200	1.230	1.190	1.230	1.213	13,100
2025-06-05	1.220	1.220	1.190	1.190	1.173	7,400
2025-06-04	1.190	1.200	1.190	1.190	1.173	22,600
2025-05-30	1.200	1.210	1.190	1.190	1.173	16,200
2025-05-29	1.200	1.200	1.180	1.190	1.173	50,900
2025-05-28	1.220	1.230	1.210	1.220	1.203	117,410
2025-05-27	1.240	1.240	1.210	1.210	1.193	7,610
2025-05-26	1.230	1.240	1.200	1.200	1.183	31,015
2025-05-23	1.230	1.250	1.220	1.230	1.213	13,400
2025-05-22	1.240	1.240	1.220	1.220	1.203	2,900
2025-05-21	1.240	1.260	1.220	1.220	1.203	114,400
2025-05-20	1.240	1.240	1.230	1.240	1.223	28,510
2025-05-19	1.200	1.240	1.200	1.220	1.203	13,100
2025-05-16	1.230	1.240	1.210	1.220	1.203	28,510
2025-05-15	1.210	1.230	1.210	1.220	1.203	32,413
2025-05-14	1.220	1.250	1.200	1.220	1.203	47,710
2025-05-13	1.240	1.260	1.210	1.210	1.193	57,300
2025-05-09	1.170	1.190	1.170	1.190	1.173	28,510
2025-05-08	1.170	1.170	1.160	1.170	1.154	37,200
2025-05-07	1.180	1.180	1.160	1.170	1.154	54,200
2025-05-06	1.200	1.200	1.170	1.180	1.163	82,100
2025-05-02	1.190	1.220	1.190	1.210	1.193	18,401
2025-04-30	1.210	1.210	1.200	1.200	1.183	15,000
2025-04-29	1.180	1.240	1.180	1.190	1.173	4,800
2025-04-28	1.180	1.280	1.170	1.190	1.173	14,000
2025-04-25	1.160	1.180	1.160	1.180	1.163	21,300
2025-04-24	1.160	1.210	1.160	1.170	1.154	25,410
2025-04-23	1.190	1.190	1.140	1.160	1.144	8,801

← NewerPage 6 of 21 · 1,216 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.