Winnergy Medical Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	1.360	1.380	1.340	1.370	1.325	60,800
2025-01-21	1.320	1.390	1.320	1.340	1.296	80,110
2025-01-20	1.450	1.490	1.300	1.300	1.257	268,800
2025-01-17	1.510	1.510	1.450	1.450	1.402	166,300
2025-01-16	1.550	1.580	1.530	1.530	1.480	22,018
2025-01-15	1.600	1.600	1.500	1.600	1.548	229,129
2025-01-14	1.600	1.640	1.560	1.640	1.586	9,300
2025-01-13	1.610	1.610	1.570	1.600	1.548	34,700
2025-01-10	1.740	1.740	1.550	1.610	1.557	59,100
2025-01-09	1.600	1.610	1.570	1.610	1.557	371,318
2025-01-08	1.800	1.800	1.600	1.600	1.548	88,324
2025-01-07	1.850	1.850	1.740	1.750	1.693	36,312
2025-01-06	1.830	1.840	1.750	1.800	1.741	51,202
2025-01-03	1.840	1.840	1.820	1.820	1.760	34,100
2025-01-02	1.840	1.880	1.820	1.850	1.789	17,300
2024-12-30	1.750	1.810	1.750	1.810	1.751	9,003
2024-12-27	1.750	1.840	1.750	1.810	1.751	1,991
2024-12-26	1.750	1.850	1.750	1.840	1.780	37,300
2024-12-25	1.800	1.810	1.760	1.810	1.751	59,900
2024-12-24	1.830	1.830	1.790	1.810	1.751	24,000
2024-12-23	1.760	1.860	1.740	1.810	1.751	8,201
2024-12-20	1.860	1.860	1.760	1.840	1.780	9,900
2024-12-19	1.770	1.830	1.760	1.790	1.731	17,600
2024-12-18	1.770	1.800	1.740	1.780	1.722	44,503
2024-12-17	1.840	1.840	1.770	1.770	1.712	73,600
2024-12-16	1.850	1.850	1.810	1.810	1.751	21,300
2024-12-13	1.830	1.840	1.820	1.840	1.780	26,200
2024-12-12	1.840	1.850	1.810	1.840	1.780	36,202
2024-12-11	1.880	1.880	1.840	1.850	1.789	12,600
2024-12-09	1.900	1.910	1.860	1.860	1.799	27,000
2024-12-06	1.830	1.850	1.820	1.840	1.780	33,400
2024-12-04	1.870	1.890	1.840	1.850	1.789	3,100
2024-12-03	1.860	1.860	1.820	1.840	1.780	75,200
2024-12-02	1.810	1.850	1.800	1.840	1.780	77,200
2024-11-29	1.830	1.860	1.820	1.840	1.780	45,001
2024-11-28	1.850	1.860	1.810	1.860	1.799	15,001
2024-11-27	1.870	1.870	1.800	1.860	1.799	151,135
2024-11-26	1.840	1.920	1.830	1.840	1.780	27,700
2024-11-25	1.950	1.950	1.800	1.920	1.857	131,800
2024-11-22	1.950	1.980	1.950	1.980	1.915	19,400
2024-11-21	1.950	1.980	1.950	1.950	1.886	53,152
2024-11-20	1.970	1.980	1.950	1.960	1.896	30,600
2024-11-19	2.020	2.040	1.940	1.970	1.905	182,301
2024-11-18	1.980	2.420	1.980	1.990	1.925	1,181,971
2024-11-15	1.980	2.040	1.940	2.000	1.934	6,000
2024-11-14	2.080	2.100	1.940	2.060	1.992	29,000
2024-11-13	1.980	2.040	1.930	1.940	1.876	29,800
2024-11-12	2.100	2.100	1.950	2.060	1.992	159,301
2024-11-11	2.060	2.060	2.020	2.020	1.954	49,212
2024-11-08	2.080	2.080	2.000	2.060	1.992	4,500
2024-11-07	1.980	2.040	1.970	2.040	1.973	7,630
2024-11-06	2.000	2.040	1.980	2.000	1.934	113,100
2024-11-05	2.020	2.020	1.990	2.000	1.934	48,100
2024-11-04	2.040	2.100	2.040	2.060	1.992	12,401
2024-11-01	2.020	2.080	2.020	2.060	1.992	6,899
2024-10-31	2.040	2.080	2.040	2.060	1.992	13,200
2024-10-30	2.080	2.080	2.040	2.040	1.973	25,500
2024-10-29	2.040	2.060	2.040	2.040	1.973	6,900
2024-10-28	2.080	2.080	2.040	2.060	1.992	601
2024-10-25	1.980	2.060	1.980	2.040	1.973	45,100

← NewerPage 8 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.