Winner Group Enterprise Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	2.480	2.480	2.460	2.460	1.817	119,917
2022-11-03	2.460	2.480	2.460	2.480	1.831	43,243
2022-11-02	2.440	2.460	2.440	2.460	1.817	253,003
2022-11-01	2.480	2.480	2.460	2.460	1.817	114,310
2022-10-31	2.500	2.500	2.460	2.460	1.817	125,412
2022-10-28	2.460	2.500	2.440	2.500	1.846	449,315
2022-10-27	2.420	2.460	2.420	2.440	1.802	65,938
2022-10-26	2.440	2.460	2.420	2.420	1.787	134,894
2022-10-25	2.420	2.420	2.400	2.420	1.787	110,158
2022-10-21	2.440	2.460	2.420	2.420	1.787	89,628
2022-10-20	2.460	2.460	2.420	2.440	1.802	175,025
2022-10-19	2.460	2.460	2.440	2.460	1.817	121,202
2022-10-18	2.400	2.460	2.400	2.460	1.817	299,380
2022-10-17	2.440	2.440	2.360	2.420	1.787	376,752
2022-10-12	2.440	2.460	2.420	2.440	1.802	223,697
2022-10-11	2.440	2.460	2.420	2.440	1.802	333,118
2022-10-10	2.460	2.460	2.420	2.440	1.802	215,200
2022-10-07	2.480	2.480	2.440	2.460	1.817	248,400
2022-10-06	2.460	2.480	2.460	2.480	1.831	135,630
2022-10-05	2.480	2.480	2.460	2.460	1.817	295,414
2022-10-04	2.440	2.480	2.440	2.440	1.802	173,601
2022-10-03	2.500	2.500	2.420	2.440	1.802	345,682
2022-09-30	2.480	2.520	2.440	2.460	1.817	502,641
2022-09-29	2.480	2.500	2.460	2.480	1.831	200,063
2022-09-28	2.480	2.480	2.440	2.480	1.831	399,112
2022-09-27	2.520	2.520	2.440	2.480	1.831	1,055,546
2022-09-26	2.520	2.520	2.460	2.500	1.846	928,245
2022-09-23	2.560	2.560	2.540	2.540	1.876	307,428
2022-09-22	2.540	2.560	2.520	2.540	1.876	196,830
2022-09-21	2.560	2.560	2.520	2.540	1.876	1,686,812
2022-09-20	2.540	2.560	2.540	2.540	1.876	364,255
2022-09-19	2.560	2.600	2.520	2.520	1.861	1,442,840
2022-09-16	2.560	2.580	2.540	2.560	1.891	1,361,069
2022-09-15	2.580	2.600	2.540	2.540	1.876	666,217
2022-09-14	2.540	2.580	2.540	2.580	1.905	684,710
2022-09-13	2.580	2.580	2.540	2.580	1.905	688,946
2022-09-12	2.520	2.580	2.520	2.560	1.891	446,936
2022-09-09	2.500	2.540	2.500	2.520	1.861	321,824
2022-09-08	2.540	2.540	2.500	2.520	1.861	206,360
2022-09-07	2.520	2.540	2.500	2.520	1.861	460,347
2022-09-06	2.480	2.520	2.480	2.500	1.846	418,813
2022-09-05	2.460	2.500	2.460	2.480	1.831	155,100
2022-09-02	2.480	2.480	2.460	2.460	1.817	82,820
2022-09-01	2.480	2.500	2.460	2.460	1.817	141,150
2022-08-31	2.480	2.500	2.460	2.480	1.831	240,707
2022-08-30	2.480	2.500	2.460	2.460	1.817	416,371
2022-08-29	2.420	2.500	2.420	2.500	1.846	357,736
2022-08-26	2.480	2.500	2.460	2.480	1.831	293,780
2022-08-25	2.440	2.520	2.440	2.480	1.831	556,734
2022-08-24	2.580	2.580	2.480	2.480	1.787	2,452,992
2022-08-23	2.560	2.580	2.520	2.580	1.859	411,641
2022-08-22	2.660	2.660	2.500	2.560	1.845	2,096,643
2022-08-19	2.640	2.660	2.620	2.620	1.888	1,596,380
2022-08-18	2.600	2.680	2.580	2.640	1.902	4,247,630
2022-08-17	2.580	2.600	2.560	2.580	1.859	936,862
2022-08-16	2.540	2.620	2.540	2.560	1.845	1,962,342
2022-08-15	2.540	2.620	2.520	2.580	1.859	2,204,170
2022-08-11	2.520	2.620	2.520	2.560	1.845	5,368,799
2022-08-10	2.460	2.460	2.420	2.440	1.758	128,600
2022-08-09	2.460	2.460	2.420	2.460	1.773	172,151

← NewerPage 17 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.