Winner Group Enterprise Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	2.160	2.200	2.160	2.180	1.775	68,730
2024-04-24	2.160	2.180	2.160	2.160	1.759	210,430
2024-04-23	2.180	2.200	2.160	2.160	1.759	64,429
2024-04-22	2.180	2.200	2.160	2.180	1.775	52,300
2024-04-19	2.160	2.160	2.140	2.140	1.742	127,522
2024-04-18	2.180	2.180	2.140	2.160	1.759	210,611
2024-04-17	2.180	2.200	2.160	2.180	1.775	384,077
2024-04-11	2.200	2.220	2.200	2.200	1.791	25,490
2024-04-10	2.180	2.220	2.180	2.200	1.791	122,630
2024-04-09	2.160	2.180	2.160	2.180	1.775	107,132
2024-04-05	2.180	2.180	2.140	2.140	1.742	132,300
2024-04-04	2.180	2.180	2.160	2.180	1.775	118,331
2024-04-03	2.200	2.200	2.160	2.160	1.759	172,510
2024-04-02	2.200	2.220	2.180	2.180	1.775	125,030
2024-04-01	2.240	2.240	2.160	2.180	1.775	579,311
2024-03-29	2.240	2.260	2.240	2.240	1.824	130,855
2024-03-28	2.220	2.280	2.200	2.240	1.824	656,433
2024-03-27	2.220	2.240	2.200	2.220	1.808	209,353
2024-03-26	2.220	2.240	2.200	2.200	1.791	214,790
2024-03-25	2.200	2.240	2.180	2.220	1.808	180,725
2024-03-22	2.200	2.240	2.180	2.180	1.775	105,200
2024-03-21	2.200	2.240	2.200	2.200	1.791	141,639
2024-03-20	2.200	2.220	2.200	2.200	1.791	154,931
2024-03-19	2.200	2.240	2.200	2.200	1.791	134,631
2024-03-18	2.240	2.240	2.200	2.200	1.791	171,230
2024-03-15	2.200	2.220	2.180	2.220	1.808	100,443
2024-03-14	2.180	2.200	2.160	2.200	1.791	102,800
2024-03-13	2.220	2.220	2.180	2.180	1.775	159,928
2024-03-12	2.200	2.200	2.160	2.200	1.791	229,649
2024-03-11	2.240	2.260	2.240	2.240	1.759	158,630
2024-03-08	2.240	2.260	2.220	2.260	1.774	102,700
2024-03-07	2.240	2.240	2.220	2.220	1.743	41,960
2024-03-06	2.260	2.280	2.240	2.240	1.759	79,156
2024-03-05	2.260	2.260	2.220	2.260	1.774	157,938
2024-03-04	2.240	2.260	2.220	2.260	1.774	105,132
2024-03-01	2.260	2.260	2.220	2.240	1.759	146,719
2024-02-29	2.280	2.280	2.240	2.260	1.774	152,965
2024-02-28	2.240	2.280	2.220	2.280	1.790	848,172
2024-02-27	2.240	2.240	2.180	2.180	1.712	404,020
2024-02-23	2.180	2.300	2.180	2.240	1.759	849,617
2024-02-22	2.160	2.180	2.140	2.180	1.712	269,906
2024-02-21	2.160	2.160	2.160	2.160	1.696	41,340
2024-02-20	2.160	2.160	2.140	2.160	1.696	10,230
2024-02-19	2.160	2.160	2.120	2.140	1.680	106,114
2024-02-16	2.140	2.160	2.140	2.160	1.696	71,270
2024-02-15	2.160	2.180	2.140	2.160	1.696	300,108
2024-02-14	2.160	2.160	2.160	2.160	1.696	74,031
2024-02-13	2.160	2.160	2.140	2.160	1.696	56,452
2024-02-12	2.160	2.160	2.140	2.140	1.680	132,443
2024-02-09	2.160	2.160	2.140	2.160	1.696	25,775
2024-02-08	2.180	2.180	2.100	2.160	1.696	538,133
2024-02-07	2.140	2.180	2.140	2.180	1.712	131,125
2024-02-06	2.180	2.180	2.160	2.180	1.712	73,907
2024-02-05	2.180	2.180	2.160	2.160	1.696	153,831
2024-02-02	2.160	2.180	2.160	2.180	1.712	48,806
2024-02-01	2.160	2.180	2.140	2.160	1.696	25,931
2024-01-31	2.180	2.180	2.120	2.180	1.712	121,345
2024-01-30	2.200	2.200	2.160	2.180	1.712	46,531
2024-01-29	2.200	2.200	2.120	2.200	1.727	123,644
2024-01-26	2.180	2.200	2.180	2.200	1.727	12,930

← NewerPage 11 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.