Winner Group Enterprise Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	2.060	2.100	2.020	2.080	1.584	422,348
2023-05-02	2.140	2.160	2.060	2.060	1.569	516,680
2023-04-28	2.120	2.160	2.120	2.140	1.630	372,700
2023-04-27	2.160	2.180	2.100	2.140	1.630	371,668
2023-04-26	2.180	2.180	2.160	2.180	1.660	320,620
2023-04-25	2.200	2.200	2.160	2.160	1.645	162,524
2023-04-24	2.160	2.220	2.160	2.180	1.660	335,949
2023-04-21	2.180	2.200	2.160	2.160	1.645	113,740
2023-04-20	2.200	2.200	2.180	2.180	1.660	76,002
2023-04-19	2.200	2.200	2.180	2.180	1.660	208,851
2023-04-18	2.200	2.220	2.200	2.200	1.676	135,220
2023-04-17	2.180	2.220	2.180	2.200	1.676	172,805
2023-04-12	2.200	2.200	2.160	2.200	1.676	105,219
2023-04-11	2.220	2.220	2.180	2.200	1.676	158,781
2023-04-10	2.220	2.220	2.200	2.200	1.676	60,484
2023-04-07	2.220	2.220	2.200	2.200	1.676	114,300
2023-04-05	2.200	2.220	2.180	2.200	1.676	181,155
2023-04-04	2.240	2.240	2.160	2.220	1.691	235,650
2023-04-03	2.220	2.240	2.220	2.240	1.706	41,345
2023-03-31	2.240	2.240	2.220	2.240	1.706	25,680
2023-03-30	2.220	2.240	2.220	2.220	1.691	34,320
2023-03-29	2.220	2.240	2.200	2.240	1.706	79,839
2023-03-28	2.220	2.240	2.220	2.240	1.706	58,811
2023-03-27	2.220	2.240	2.220	2.220	1.691	46,807
2023-03-24	2.240	2.240	2.220	2.240	1.706	154,864
2023-03-23	2.220	2.240	2.200	2.240	1.706	71,071
2023-03-22	2.220	2.240	2.220	2.220	1.691	36,441
2023-03-21	2.240	2.240	2.220	2.240	1.706	60,820
2023-03-20	2.220	2.240	2.220	2.240	1.706	17,320
2023-03-17	2.240	2.240	2.220	2.220	1.691	61,680
2023-03-16	2.260	2.260	2.200	2.220	1.691	97,122
2023-03-15	2.180	2.240	2.160	2.240	1.706	189,704
2023-03-14	2.180	2.240	2.180	2.180	1.660	391,810
2023-03-13	2.200	2.260	2.180	2.220	1.691	543,604
2023-03-10	2.300	2.320	2.260	2.300	1.699	468,690
2023-03-09	2.300	2.320	2.260	2.300	1.699	467,537
2023-03-08	2.320	2.340	2.240	2.280	1.684	1,207,200
2023-03-07	2.280	2.320	2.280	2.320	1.713	542,379
2023-03-03	2.320	2.360	2.260	2.280	1.684	1,349,490
2023-03-02	2.320	2.360	2.320	2.320	1.713	232,155
2023-03-01	2.320	2.360	2.260	2.320	1.713	784,929
2023-02-28	2.360	2.400	2.300	2.320	1.713	2,012,037
2023-02-27	2.440	2.440	2.420	2.440	1.802	132,151
2023-02-24	2.440	2.460	2.420	2.440	1.802	231,372
2023-02-23	2.420	2.460	2.420	2.460	1.817	42,977
2023-02-22	2.440	2.460	2.420	2.460	1.817	94,016
2023-02-21	2.460	2.460	2.440	2.460	1.817	58,534
2023-02-20	2.420	2.480	2.420	2.460	1.817	319,883
2023-02-17	2.460	2.460	2.400	2.420	1.787	134,536
2023-02-16	2.420	2.460	2.400	2.460	1.817	365,138
2023-02-15	2.440	2.460	2.400	2.440	1.802	244,992
2023-02-14	2.500	2.500	2.420	2.440	1.802	783,442
2023-02-13	2.500	2.500	2.460	2.480	1.831	486,226
2023-02-10	2.500	2.500	2.480	2.500	1.846	157,340
2023-02-09	2.500	2.500	2.480	2.500	1.846	198,182
2023-02-08	2.500	2.500	2.480	2.500	1.846	242,360
2023-02-07	2.520	2.520	2.500	2.520	1.861	88,375
2023-02-06	2.500	2.520	2.500	2.500	1.846	102,715
2023-02-03	2.500	2.520	2.480	2.520	1.861	159,972
2023-02-02	2.520	2.520	2.480	2.500	1.846	156,257

← NewerPage 15 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.