Winner Group Enterprise Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	2.520	2.520	2.480	2.520	1.861	91,455
2023-01-31	2.500	2.520	2.480	2.500	1.846	189,865
2023-01-30	2.540	2.560	2.520	2.520	1.861	338,792
2023-01-27	2.520	2.540	2.500	2.540	1.876	307,757
2023-01-26	2.500	2.520	2.480	2.520	1.861	345,612
2023-01-25	2.460	2.500	2.460	2.500	1.846	284,479
2023-01-24	2.500	2.500	2.460	2.480	1.831	211,948
2023-01-23	2.480	2.500	2.460	2.500	1.846	194,852
2023-01-20	2.480	2.500	2.460	2.480	1.831	84,773
2023-01-19	2.480	2.480	2.460	2.480	1.831	117,115
2023-01-18	2.460	2.480	2.440	2.480	1.831	446,368
2023-01-17	2.500	2.500	2.460	2.480	1.831	131,315
2023-01-16	2.480	2.520	2.480	2.500	1.846	243,602
2023-01-13	2.500	2.520	2.480	2.500	1.846	147,085
2023-01-12	2.480	2.500	2.480	2.500	1.846	296,593
2023-01-11	2.480	2.500	2.460	2.480	1.831	126,084
2023-01-10	2.480	2.480	2.460	2.480	1.831	89,210
2023-01-09	2.480	2.500	2.440	2.480	1.831	199,312
2023-01-06	2.480	2.480	2.460	2.480	1.831	561,623
2023-01-05	2.500	2.500	2.440	2.460	1.817	670,220
2023-01-04	2.480	2.480	2.460	2.480	1.831	347,660
2023-01-03	2.500	2.500	2.440	2.480	1.831	142,456
2022-12-30	2.480	2.500	2.440	2.480	1.831	475,810
2022-12-29	2.460	2.480	2.420	2.480	1.831	288,916
2022-12-28	2.400	2.500	2.400	2.440	1.802	946,018
2022-12-27	2.380	2.420	2.360	2.400	1.772	244,022
2022-12-26	2.340	2.400	2.340	2.360	1.743	167,252
2022-12-23	2.360	2.380	2.340	2.380	1.758	104,945
2022-12-22	2.360	2.360	2.340	2.360	1.743	142,938
2022-12-21	2.360	2.380	2.340	2.360	1.743	99,544
2022-12-20	2.360	2.360	2.340	2.360	1.743	77,691
2022-12-19	2.340	2.360	2.340	2.360	1.743	133,422
2022-12-16	2.360	2.360	2.340	2.360	1.743	378,572
2022-12-15	2.360	2.380	2.340	2.360	1.743	289,572
2022-12-14	2.360	2.360	2.340	2.360	1.743	216,270
2022-12-13	2.360	2.360	2.340	2.360	1.743	175,091
2022-12-09	2.360	2.360	2.340	2.360	1.743	132,468
2022-12-08	2.360	2.360	2.340	2.360	1.743	268,929
2022-12-07	2.380	2.380	2.340	2.360	1.743	397,125
2022-12-06	2.380	2.380	2.360	2.380	1.758	96,667
2022-12-02	2.380	2.420	2.360	2.360	1.743	970,492
2022-12-01	2.320	2.420	2.320	2.400	1.772	1,282,100
2022-11-30	2.300	2.340	2.300	2.320	1.713	432,725
2022-11-29	2.340	2.340	2.320	2.320	1.713	160,450
2022-11-28	2.300	2.340	2.300	2.340	1.728	130,000
2022-11-25	2.300	2.320	2.300	2.320	1.713	203,165
2022-11-24	2.300	2.320	2.300	2.300	1.699	533,032
2022-11-23	2.320	2.320	2.280	2.320	1.713	686,830
2022-11-22	2.300	2.320	2.280	2.320	1.713	188,542
2022-11-21	2.300	2.320	2.280	2.300	1.699	618,238
2022-11-18	2.340	2.340	2.300	2.300	1.699	565,846
2022-11-17	2.340	2.360	2.320	2.340	1.728	805,705
2022-11-16	2.340	2.380	2.320	2.340	1.728	463,745
2022-11-15	2.380	2.400	2.300	2.340	1.728	1,470,606
2022-11-14	2.260	2.380	2.240	2.360	1.743	2,357,237
2022-11-11	2.480	2.500	2.460	2.480	1.831	311,517
2022-11-10	2.460	2.480	2.460	2.460	1.817	115,301
2022-11-09	2.500	2.500	2.460	2.460	1.817	104,101
2022-11-08	2.500	2.500	2.460	2.480	1.831	103,044
2022-11-07	2.460	2.500	2.460	2.500	1.846	209,862

← NewerPage 16 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.