Winnergy Medical Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	1.150	1.150	1.150	1.150	1.134	11,800
2025-04-21	1.160	1.170	1.150	1.150	1.134	17,105
2025-04-18	1.150	1.170	1.130	1.170	1.154	27,100
2025-04-17	1.140	1.190	1.130	1.190	1.173	139,300
2025-04-16	1.130	1.140	1.130	1.130	1.114	25,100
2025-04-11	1.120	1.140	1.120	1.130	1.114	10,805
2025-04-10	1.100	1.140	1.100	1.130	1.114	34,905
2025-04-09	1.120	1.130	1.090	1.110	1.094	39,521
2025-04-08	1.180	1.230	1.110	1.110	1.094	178,012
2025-04-04	1.340	1.350	1.230	1.300	1.282	47,900
2025-04-03	1.250	1.350	1.250	1.340	1.321	154,600
2025-04-02	1.260	1.310	1.260	1.280	1.262	62,800
2025-04-01	1.260	1.290	1.250	1.260	1.242	41,321
2025-03-31	1.250	1.280	1.250	1.260	1.242	3,110
2025-03-28	1.280	1.280	1.280	1.280	1.262	17,400
2025-03-27	1.310	1.310	1.270	1.290	1.272	32,700
2025-03-26	1.270	1.300	1.270	1.290	1.272	19,700
2025-03-25	1.290	1.300	1.280	1.280	1.262	33,409
2025-03-24	1.270	1.300	1.270	1.290	1.272	8,700
2025-03-21	1.260	1.280	1.240	1.280	1.262	56,600
2025-03-20	1.290	1.290	1.260	1.270	1.252	17,200
2025-03-19	1.240	1.300	1.220	1.280	1.262	10,200
2025-03-18	1.230	1.250	1.220	1.240	1.223	32,400
2025-03-17	1.260	1.260	1.220	1.240	1.223	79,500
2025-03-14	1.290	1.300	1.290	1.290	1.272	24,800
2025-03-13	1.280	1.290	1.210	1.290	1.272	21,400
2025-03-12	1.290	1.290	1.210	1.280	1.262	2,300
2025-03-11	1.300	1.300	1.270	1.300	1.257	31,300
2025-03-10	1.340	1.350	1.290	1.300	1.257	22,400
2025-03-07	1.270	1.320	1.270	1.320	1.277	87,900
2025-03-06	1.310	1.330	1.250	1.320	1.277	65,900
2025-03-05	1.290	1.300	1.270	1.280	1.238	63,700
2025-03-04	1.250	1.300	1.250	1.290	1.248	95,000
2025-03-03	1.290	1.290	1.270	1.290	1.248	65,200
2025-02-28	1.290	1.310	1.250	1.290	1.248	59,600
2025-02-27	1.280	1.300	1.260	1.290	1.248	67,400
2025-02-26	1.260	1.280	1.240	1.280	1.238	58,330
2025-02-25	1.270	1.290	1.250	1.280	1.238	43,500
2025-02-24	1.280	1.290	1.260	1.290	1.248	15,500
2025-02-21	1.300	1.340	1.290	1.290	1.248	11,800
2025-02-20	1.300	1.330	1.270	1.330	1.286	16,000
2025-02-19	1.340	1.340	1.280	1.300	1.257	19,700
2025-02-18	1.270	1.300	1.270	1.290	1.248	15,000
2025-02-17	1.280	1.320	1.280	1.320	1.277	105,400
2025-02-14	1.330	1.340	1.300	1.330	1.286	9,000
2025-02-13	1.340	1.340	1.250	1.330	1.286	10,000
2025-02-11	1.250	1.360	1.230	1.360	1.315	7,600
2025-02-10	1.220	1.250	1.220	1.250	1.209	23,000
2025-02-07	1.280	1.280	1.220	1.240	1.199	70,600
2025-02-06	1.380	1.380	1.280	1.280	1.238	156,700
2025-02-05	1.380	1.380	1.340	1.360	1.315	27,500
2025-02-04	1.390	1.390	1.340	1.340	1.296	23,700
2025-02-03	1.340	1.390	1.330	1.380	1.335	74,200
2025-01-31	1.380	1.380	1.340	1.350	1.306	43,619
2025-01-30	1.370	1.370	1.340	1.350	1.306	18,300
2025-01-29	1.370	1.370	1.330	1.340	1.296	85,000
2025-01-28	1.360	1.400	1.360	1.370	1.325	4,300
2025-01-27	1.390	1.390	1.370	1.390	1.344	502
2025-01-24	1.340	1.400	1.330	1.390	1.344	108,900
2025-01-23	1.390	1.390	1.350	1.360	1.315	18,800

← NewerPage 7 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.