Winner Group Enterprise Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	2.180	2.200	2.180	2.200	1.727	12,930
2024-01-25	2.200	2.200	2.180	2.200	1.727	9,300
2024-01-24	2.160	2.200	2.160	2.180	1.712	33,730
2024-01-23	2.200	2.200	2.160	2.160	1.696	45,400
2024-01-22	2.180	2.200	2.180	2.180	1.712	16,860
2024-01-19	2.200	2.200	2.180	2.180	1.712	9,230
2024-01-18	2.180	2.200	2.160	2.180	1.712	12,800
2024-01-17	2.180	2.200	2.160	2.180	1.712	30,131
2024-01-16	2.160	2.180	2.160	2.180	1.712	101,340
2024-01-15	2.220	2.220	2.120	2.160	1.696	201,150
2024-01-12	2.220	2.220	2.200	2.200	1.727	73,725
2024-01-11	2.240	2.240	2.180	2.220	1.743	56,827
2024-01-10	2.200	2.240	2.200	2.240	1.759	25,176
2024-01-09	2.220	2.220	2.180	2.220	1.743	30,053
2024-01-08	2.240	2.240	2.200	2.220	1.743	59,320
2024-01-05	2.200	2.240	2.180	2.220	1.743	230,131
2024-01-04	2.180	2.200	2.160	2.180	1.712	139,907
2024-01-03	2.180	2.180	2.140	2.180	1.712	375,540
2024-01-02	2.180	2.180	2.160	2.180	1.712	133,730
2023-12-28	2.160	2.180	2.160	2.180	1.712	24,930
2023-12-27	2.160	2.180	2.160	2.160	1.696	23,400
2023-12-26	2.180	2.200	2.160	2.160	1.696	354,630
2023-12-25	2.160	2.160	2.140	2.160	1.696	351,763
2023-12-22	2.160	2.160	2.140	2.160	1.696	503,700
2023-12-21	2.180	2.180	2.140	2.160	1.696	285,066
2023-12-20	2.160	2.180	2.140	2.180	1.712	78,080
2023-12-19	2.160	2.160	2.140	2.160	1.696	30,200
2023-12-18	2.140	2.160	2.140	2.160	1.696	49,730
2023-12-15	2.140	2.160	2.120	2.140	1.680	21,109
2023-12-14	2.160	2.160	2.140	2.140	1.680	82,975
2023-12-13	2.140	2.160	2.140	2.140	1.680	117,392
2023-12-12	2.160	2.160	2.140	2.140	1.680	20,648
2023-12-08	2.160	2.180	2.140	2.160	1.696	39,717
2023-12-07	2.160	2.160	2.140	2.160	1.696	2,800
2023-12-06	2.160	2.180	2.140	2.160	1.696	230,677
2023-12-04	2.180	2.180	2.160	2.160	1.696	35,025
2023-12-01	2.160	2.180	2.140	2.180	1.712	26,799
2023-11-30	2.180	2.180	2.120	2.180	1.712	584,801
2023-11-29	2.180	2.180	2.160	2.180	1.712	115,031
2023-11-28	2.180	2.180	2.160	2.160	1.696	93,449
2023-11-27	2.160	2.180	2.160	2.160	1.696	41,602
2023-11-24	2.200	2.200	2.160	2.160	1.696	6,840
2023-11-23	2.200	2.200	2.180	2.180	1.712	77,653
2023-11-22	2.180	2.200	2.160	2.200	1.727	114,003
2023-11-21	2.180	2.200	2.180	2.180	1.712	34,110
2023-11-20	2.200	2.200	2.160	2.180	1.712	13,105
2023-11-17	2.200	2.200	2.160	2.200	1.727	19,226
2023-11-16	2.180	2.200	2.160	2.200	1.727	91,950
2023-11-15	2.160	2.180	2.160	2.180	1.712	52,810
2023-11-14	2.200	2.200	2.160	2.180	1.712	18,712
2023-11-13	2.160	2.180	2.160	2.180	1.712	19,215
2023-11-10	2.200	2.200	2.160	2.160	1.696	11,550
2023-11-09	2.200	2.200	2.160	2.180	1.712	60,100
2023-11-08	2.200	2.200	2.180	2.200	1.727	21,858
2023-11-07	2.200	2.200	2.180	2.200	1.727	4,906
2023-11-06	2.180	2.200	2.180	2.180	1.712	15,008
2023-11-03	2.200	2.200	2.140	2.180	1.712	81,231
2023-11-02	2.180	2.200	2.160	2.200	1.727	23,200
2023-11-01	2.160	2.180	2.140	2.140	1.680	57,550
2023-10-31	2.160	2.180	2.140	2.160	1.696	33,930

← NewerPage 12 of 21 · 1,216 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.