Winner Group Enterprise Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	2.160	2.160	2.140	2.160	1.696	7,251
2023-10-27	2.180	2.180	2.100	2.160	1.696	106,232
2023-10-26	2.180	2.180	2.160	2.180	1.712	13,402
2023-10-25	2.140	2.180	2.140	2.180	1.712	26,853
2023-10-24	2.160	2.180	2.140	2.140	1.680	77,005
2023-10-20	2.200	2.240	2.140	2.180	1.712	451,306
2023-10-19	2.200	2.220	2.200	2.220	1.743	27,400
2023-10-18	2.240	2.240	2.200	2.200	1.727	196,148
2023-10-17	2.220	2.240	2.220	2.240	1.759	41,460
2023-10-16	2.260	2.260	2.220	2.240	1.759	63,070
2023-10-12	2.240	2.260	2.220	2.220	1.743	84,420
2023-10-11	2.240	2.260	2.240	2.260	1.774	42,842
2023-10-10	2.260	2.260	2.240	2.240	1.759	56,000
2023-10-09	2.240	2.260	2.240	2.260	1.774	31,585
2023-10-06	2.240	2.240	2.240	2.240	1.759	6,931
2023-10-05	2.240	2.260	2.240	2.240	1.759	72,728
2023-10-04	2.240	2.300	2.240	2.260	1.774	198,820
2023-10-03	2.280	2.280	2.240	2.240	1.759	172,034
2023-10-02	2.240	2.320	2.220	2.300	1.806	572,379
2023-09-29	2.240	2.240	2.220	2.240	1.759	184,148
2023-09-28	2.260	2.260	2.220	2.240	1.759	139,086
2023-09-27	2.240	2.260	2.240	2.260	1.774	3,121
2023-09-26	2.280	2.280	2.240	2.260	1.774	137,818
2023-09-25	2.280	2.300	2.240	2.240	1.759	33,356
2023-09-22	2.280	2.280	2.260	2.280	1.790	123,330
2023-09-21	2.240	2.280	2.240	2.260	1.774	34,430
2023-09-20	2.260	2.260	2.240	2.260	1.774	120,062
2023-09-19	2.260	2.260	2.260	2.260	1.774	69,700
2023-09-18	2.280	2.280	2.260	2.260	1.774	104,560
2023-09-15	2.260	2.280	2.260	2.280	1.790	133,530
2023-09-14	2.280	2.300	2.260	2.280	1.790	163,701
2023-09-13	2.280	2.280	2.260	2.280	1.790	62,308
2023-09-12	2.280	2.280	2.260	2.280	1.790	17,704
2023-09-11	2.280	2.280	2.260	2.280	1.790	59,400
2023-09-08	2.280	2.280	2.260	2.280	1.790	147,121
2023-09-07	2.280	2.300	2.280	2.280	1.790	32,301
2023-09-06	2.300	2.300	2.260	2.280	1.790	277,626
2023-09-05	2.280	2.300	2.280	2.280	1.790	133,849
2023-09-04	2.300	2.300	2.260	2.280	1.790	35,830
2023-09-01	2.300	2.300	2.280	2.280	1.790	38,989
2023-08-31	2.300	2.320	2.280	2.300	1.806	170,620
2023-08-30	2.280	2.300	2.260	2.280	1.790	86,120
2023-08-29	2.300	2.300	2.260	2.260	1.774	251,920
2023-08-28	2.280	2.320	2.280	2.300	1.806	110,100
2023-08-25	2.300	2.300	2.280	2.280	1.790	126,410
2023-08-24	2.300	2.320	2.280	2.300	1.806	106,800
2023-08-23	2.320	2.340	2.300	2.340	1.782	340,226
2023-08-22	2.340	2.340	2.320	2.320	1.767	115,345
2023-08-21	2.320	2.340	2.300	2.320	1.767	219,937
2023-08-18	2.340	2.340	2.300	2.320	1.767	128,341
2023-08-17	2.300	2.340	2.300	2.340	1.782	81,111
2023-08-16	2.300	2.340	2.280	2.300	1.752	284,667
2023-08-15	2.340	2.340	2.320	2.320	1.767	139,256
2023-08-11	2.320	2.340	2.280	2.340	1.782	292,140
2023-08-10	2.300	2.320	2.300	2.320	1.767	211,359
2023-08-09	2.260	2.320	2.260	2.320	1.767	131,755
2023-08-08	2.280	2.280	2.260	2.280	1.737	27,398
2023-08-07	2.300	2.300	2.260	2.280	1.737	171,473
2023-08-04	2.260	2.300	2.260	2.280	1.737	74,250
2023-08-03	2.280	2.300	2.260	2.260	1.721	156,284

← NewerPage 13 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.