Winner Group Enterprise Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	2.000	2.020	1.980	1.980	1.612	53,249
2024-07-24	1.990	2.000	1.990	2.000	1.628	32,205
2024-07-23	2.020	2.020	1.970	1.990	1.620	360,045
2024-07-19	2.020	2.040	2.000	2.000	1.628	45,385
2024-07-18	2.000	2.040	2.000	2.020	1.645	79,600
2024-07-17	2.080	2.080	2.000	2.000	1.628	243,125
2024-07-16	2.100	2.140	2.080	2.080	1.694	91,582
2024-07-15	2.100	2.100	2.080	2.100	1.710	4,012
2024-07-12	2.100	2.100	2.060	2.080	1.694	3,680
2024-07-11	2.080	2.100	2.080	2.100	1.710	11,720
2024-07-10	2.080	2.100	2.060	2.080	1.694	56,221
2024-07-09	2.060	2.080	2.040	2.080	1.694	52,731
2024-07-08	2.000	2.120	1.990	2.080	1.694	468,478
2024-07-05	2.000	2.000	1.980	1.980	1.612	60,277
2024-07-04	1.990	2.000	1.990	2.000	1.628	90,730
2024-07-03	2.000	2.000	1.980	1.980	1.612	109,801
2024-07-02	2.000	2.000	1.990	1.990	1.620	23,811
2024-07-01	2.040	2.040	1.980	1.980	1.612	88,801
2024-06-28	2.040	2.040	2.000	2.020	1.645	17,649
2024-06-27	2.040	2.040	2.020	2.040	1.661	9,400
2024-06-26	2.020	2.040	1.990	2.040	1.661	103,051
2024-06-25	2.000	2.020	1.990	2.020	1.645	73,481
2024-06-24	1.990	2.000	1.990	2.000	1.628	27,040
2024-06-21	2.000	2.000	1.970	1.980	1.612	140,246
2024-06-20	1.990	2.040	1.980	2.020	1.645	177,866
2024-06-19	2.020	2.020	1.940	1.990	1.620	439,681
2024-06-18	2.020	2.020	2.000	2.020	1.645	209,880
2024-06-17	2.020	2.040	2.000	2.020	1.645	170,971
2024-06-14	2.060	2.060	2.020	2.020	1.645	39,002
2024-06-13	2.040	2.080	2.020	2.060	1.677	209,550
2024-06-12	2.040	2.040	2.020	2.040	1.661	162,075
2024-06-11	2.020	2.180	2.020	2.060	1.677	344,980
2024-06-10	2.020	2.040	2.000	2.020	1.645	132,606
2024-06-07	2.040	2.040	2.000	2.000	1.628	131,630
2024-06-06	2.020	2.100	2.000	2.020	1.645	124,240
2024-06-05	2.040	2.040	2.000	2.000	1.628	155,450
2024-06-04	2.100	2.100	2.000	2.040	1.661	279,669
2024-05-31	2.020	2.140	2.020	2.100	1.710	120,091
2024-05-30	2.060	2.060	2.040	2.040	1.661	70,323
2024-05-29	2.080	2.080	2.040	2.060	1.677	55,584
2024-05-28	2.040	2.080	2.020	2.080	1.694	131,620
2024-05-27	2.040	2.060	2.020	2.040	1.661	84,048
2024-05-24	2.040	2.060	2.000	2.040	1.661	122,945
2024-05-23	2.020	2.020	2.000	2.020	1.645	71,808
2024-05-21	2.000	2.060	2.000	2.000	1.628	106,095
2024-05-20	2.000	2.060	2.000	2.000	1.628	105,649
2024-05-17	2.020	2.060	2.020	2.020	1.645	263,442
2024-05-16	1.990	2.080	1.990	2.020	1.645	316,844
2024-05-15	2.020	2.120	1.990	1.990	1.620	868,056
2024-05-14	2.160	2.160	1.980	1.980	1.612	5,750,078
2024-05-13	2.220	2.220	2.180	2.180	1.775	114,601
2024-05-10	2.240	2.240	2.220	2.220	1.808	50,087
2024-05-09	2.220	2.240	2.220	2.220	1.808	17,227
2024-05-08	2.260	2.260	2.220	2.240	1.824	42,224
2024-05-07	2.180	2.240	2.180	2.220	1.808	238,983
2024-05-03	2.180	2.200	2.180	2.180	1.775	106,435
2024-05-02	2.180	2.200	2.180	2.180	1.775	80,466
2024-04-30	2.180	2.200	2.180	2.180	1.775	58,926
2024-04-29	2.180	2.200	2.180	2.200	1.791	114,802
2024-04-26	2.160	2.180	2.160	2.160	1.759	115,421

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-27	0.0900 THB
2026-05-05	0.0900 THB
2025-08-27	0.0900 THB
2025-05-06	0.0900 THB
2024-08-27	0.0600 THB
2024-03-12	0.0800 THB
2023-08-24	0.0700 THB
2023-03-13	0.0700 THB
2022-08-25	0.0600 THB
2022-03-10	0.1200 THB
2021-08-26	0.0208 THB
2021-03-11	0.1000 THB
2020-08-27	0.1000 THB
2020-03-11	0.1000 THB
2019-08-26	0.0900 THB
2019-03-11	0.1300 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.