Winner Group Enterprise Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	2.280	2.300	2.280	2.280	1.737	23,076
2023-07-31	2.300	2.300	2.280	2.300	1.752	42,927
2023-07-27	2.280	2.300	2.260	2.280	1.737	43,913
2023-07-26	2.260	2.280	2.260	2.280	1.737	68,630
2023-07-25	2.280	2.280	2.280	2.280	1.737	58,563
2023-07-24	2.280	2.300	2.260	2.280	1.737	128,340
2023-07-21	2.300	2.300	2.260	2.280	1.737	61,334
2023-07-20	2.300	2.300	2.280	2.280	1.737	23,864
2023-07-19	2.280	2.320	2.260	2.280	1.737	89,346
2023-07-18	2.280	2.300	2.280	2.300	1.752	81,025
2023-07-17	2.280	2.300	2.260	2.300	1.752	191,011
2023-07-14	2.260	2.280	2.260	2.280	1.737	20,723
2023-07-13	2.260	2.300	2.240	2.280	1.737	319,092
2023-07-12	2.300	2.300	2.280	2.300	1.752	59,537
2023-07-11	2.300	2.300	2.280	2.280	1.737	30,915
2023-07-10	2.300	2.300	2.280	2.280	1.737	342,095
2023-07-07	2.300	2.300	2.280	2.300	1.752	64,219
2023-07-06	2.320	2.320	2.280	2.300	1.752	50,349
2023-07-05	2.300	2.340	2.300	2.320	1.767	194,937
2023-07-04	2.300	2.320	2.260	2.300	1.752	84,803
2023-07-03	2.300	2.300	2.280	2.300	1.752	97,420
2023-06-30	2.300	2.300	2.260	2.300	1.752	62,850
2023-06-29	2.260	2.300	2.260	2.300	1.752	75,199
2023-06-28	2.300	2.300	2.260	2.260	1.721	171,844
2023-06-27	2.300	2.320	2.280	2.300	1.752	12,019
2023-06-26	2.300	2.340	2.280	2.280	1.737	110,650
2023-06-23	2.340	2.340	2.300	2.300	1.752	117,650
2023-06-22	2.340	2.340	2.300	2.320	1.767	224,420
2023-06-21	2.360	2.360	2.300	2.340	1.782	206,927
2023-06-20	2.340	2.360	2.340	2.340	1.782	108,462
2023-06-19	2.340	2.340	2.320	2.340	1.782	30,321
2023-06-16	2.360	2.360	2.340	2.340	1.782	89,186
2023-06-15	2.360	2.360	2.320	2.340	1.782	64,253
2023-06-14	2.340	2.360	2.340	2.340	1.782	33,197
2023-06-13	2.340	2.360	2.340	2.340	1.782	34,323
2023-06-12	2.320	2.380	2.320	2.360	1.798	243,141
2023-06-09	2.360	2.380	2.340	2.340	1.782	107,054
2023-06-08	2.360	2.360	2.340	2.360	1.798	165,218
2023-06-07	2.360	2.360	2.340	2.340	1.782	77,026
2023-06-06	2.360	2.360	2.340	2.340	1.782	95,316
2023-06-02	2.340	2.360	2.340	2.340	1.782	248,751
2023-06-01	2.360	2.360	2.340	2.340	1.782	142,611
2023-05-31	2.340	2.360	2.340	2.360	1.798	332,233
2023-05-30	2.340	2.360	2.340	2.340	1.782	57,363
2023-05-29	2.340	2.360	2.340	2.340	1.782	84,138
2023-05-26	2.340	2.340	2.280	2.340	1.782	255,630
2023-05-25	2.340	2.360	2.320	2.360	1.798	86,814
2023-05-24	2.360	2.360	2.320	2.360	1.798	446,141
2023-05-23	2.360	2.360	2.300	2.360	1.798	51,516
2023-05-22	2.340	2.340	2.260	2.340	1.782	534,750
2023-05-19	2.300	2.360	2.300	2.340	1.782	186,891
2023-05-18	2.340	2.400	2.340	2.360	1.798	529,432
2023-05-17	2.280	2.400	2.280	2.360	1.798	1,365,785
2023-05-16	2.280	2.300	2.260	2.280	1.737	250,047
2023-05-15	2.300	2.340	2.280	2.280	1.737	565,530
2023-05-12	2.280	2.360	2.280	2.340	1.782	1,907,270
2023-05-11	2.220	2.240	2.220	2.240	1.706	145,003
2023-05-10	2.200	2.220	2.180	2.200	1.676	92,125
2023-05-09	2.120	2.180	2.120	2.180	1.660	49,951
2023-05-08	2.100	2.180	2.100	2.140	1.630	95,500

← NewerPage 14 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.