Winnergy Medical Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	2.020	2.060	2.020	2.040	1.973	66,200
2024-10-22	2.020	2.080	2.000	2.020	1.954	8,700
2024-10-21	2.000	2.080	2.000	2.020	1.954	700
2024-10-18	2.080	2.080	2.000	2.000	1.934	20,800
2024-10-17	2.080	2.080	2.000	2.060	1.992	21,680
2024-10-16	2.000	2.060	2.000	2.060	1.992	2,550
2024-10-15	2.000	2.060	1.990	2.060	1.992	41,700
2024-10-11	2.040	2.040	1.980	2.000	1.934	68,300
2024-10-10	2.080	2.100	2.040	2.040	1.973	64,704
2024-10-09	2.100	2.100	2.060	2.080	2.012	5,000
2024-10-08	2.120	2.120	2.060	2.100	2.031	13,900
2024-10-07	2.180	2.180	1.970	2.100	2.031	269,300
2024-10-04	2.220	2.220	2.160	2.200	2.128	27,300
2024-10-03	2.160	2.200	2.160	2.200	2.128	58,000
2024-10-02	2.220	2.220	2.180	2.200	2.128	16,300
2024-10-01	2.180	2.240	2.160	2.240	2.167	46,000
2024-09-30	2.200	2.240	2.200	2.200	2.128	32,100
2024-09-27	2.200	2.240	2.140	2.240	2.167	74,002
2024-09-26	2.260	2.260	2.180	2.200	2.128	91,300
2024-09-25	2.200	2.220	2.180	2.200	2.128	55,900
2024-09-24	2.260	2.280	2.160	2.200	2.128	292,503
2024-09-23	2.220	2.240	2.160	2.220	2.147	30,703
2024-09-20	2.160	2.220	2.120	2.160	2.089	100,800
2024-09-19	2.140	2.140	2.120	2.140	2.070	173,200
2024-09-18	2.140	2.140	2.040	2.100	2.031	108,846
2024-09-17	2.020	2.120	2.020	2.120	2.050	318,100
2024-09-16	1.990	2.020	1.980	2.020	1.954	129,600
2024-09-13	1.980	1.980	1.950	1.980	1.915	20,700
2024-09-12	1.980	1.990	1.910	1.960	1.896	37,100
2024-09-11	1.980	2.000	1.900	1.940	1.876	131,000
2024-09-10	2.000	2.000	1.960	2.000	1.934	38,900
2024-09-09	1.970	1.990	1.920	1.950	1.886	64,700
2024-09-06	1.950	2.000	1.930	1.970	1.905	100,000
2024-09-05	1.920	1.940	1.880	1.920	1.857	71,800
2024-09-04	1.890	1.900	1.870	1.900	1.838	16,700
2024-09-03	1.880	1.920	1.830	1.900	1.838	84,903
2024-09-02	1.860	1.900	1.860	1.890	1.828	12,302
2024-08-30	1.890	1.900	1.880	1.890	1.828	16,655
2024-08-29	1.900	1.900	1.880	1.900	1.838	15,300
2024-08-28	1.900	1.910	1.840	1.910	1.847	5,803
2024-08-27	1.810	1.890	1.810	1.870	1.809	32,500
2024-08-26	1.840	1.840	1.790	1.810	1.751	83,518
2024-08-23	1.770	1.830	1.720	1.820	1.760	44,611
2024-08-22	1.740	1.760	1.740	1.760	1.702	28,800
2024-08-21	1.670	1.720	1.660	1.720	1.664	67,000
2024-08-20	1.680	1.680	1.620	1.650	1.596	44,900
2024-08-19	1.600	1.640	1.590	1.640	1.586	32,200
2024-08-16	1.610	1.610	1.570	1.610	1.557	19,601
2024-08-15	1.550	1.620	1.550	1.610	1.557	11,511
2024-08-14	1.600	1.610	1.570	1.600	1.548	75,744
2024-08-13	1.600	1.640	1.540	1.640	1.586	136,900
2024-08-09	1.650	1.680	1.500	1.650	1.596	268,694
2024-08-08	1.600	1.690	1.590	1.650	1.596	45,800
2024-08-07	1.550	1.640	1.550	1.590	1.538	38,316
2024-08-06	1.620	1.680	1.620	1.660	1.606	45,100
2024-08-05	1.750	1.750	1.500	1.720	1.664	185,416
2024-08-02	1.740	1.750	1.740	1.750	1.693	43,916
2024-08-01	1.750	1.770	1.740	1.750	1.693	258,115
2024-07-31	1.740	1.750	1.740	1.750	1.693	180,105
2024-07-30	1.770	1.770	1.740	1.740	1.683	89,913

← NewerPage 9 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.