Winner Group Enterprise Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	2.400	2.440	2.380	2.440	1.758	255,902
2022-08-05	2.440	2.440	2.380	2.400	1.729	426,602
2022-08-04	2.420	2.440	2.420	2.420	1.744	19,500
2022-08-03	2.420	2.440	2.400	2.420	1.744	160,915
2022-08-02	2.440	2.440	2.400	2.440	1.758	166,661
2022-08-01	2.400	2.440	2.400	2.440	1.758	304,956
2022-07-27	2.360	2.400	2.360	2.400	1.729	219,465
2022-07-26	2.380	2.400	2.380	2.380	1.715	145,165
2022-07-25	2.380	2.400	2.360	2.380	1.715	415,614
2022-07-22	2.400	2.400	2.380	2.380	1.715	403,810
2022-07-21	2.380	2.460	2.360	2.380	1.715	1,613,062
2022-07-20	2.380	2.400	2.360	2.360	1.701	264,679
2022-07-19	2.380	2.380	2.360	2.380	1.715	130,200
2022-07-18	2.360	2.400	2.360	2.400	1.729	160,997
2022-07-15	2.380	2.380	2.340	2.360	1.701	374,456
2022-07-14	2.360	2.400	2.340	2.360	1.701	322,309
2022-07-12	2.380	2.420	2.360	2.380	1.715	360,442
2022-07-11	2.380	2.420	2.380	2.420	1.744	260,515
2022-07-08	2.380	2.380	2.360	2.380	1.715	330,425
2022-07-07	2.360	2.400	2.360	2.380	1.715	180,239
2022-07-06	2.400	2.400	2.340	2.360	1.701	242,601
2022-07-05	2.420	2.440	2.360	2.360	1.701	669,510
2022-07-04	2.440	2.440	2.400	2.420	1.744	122,445
2022-07-01	2.420	2.440	2.400	2.440	1.758	316,612
2022-06-30	2.400	2.440	2.400	2.400	1.729	456,288
2022-06-29	2.420	2.460	2.400	2.400	1.729	566,710
2022-06-28	2.420	2.420	2.400	2.420	1.744	107,678
2022-06-27	2.420	2.420	2.380	2.400	1.729	192,599
2022-06-24	2.420	2.420	2.400	2.400	1.729	98,531
2022-06-23	2.420	2.420	2.380	2.400	1.729	87,250
2022-06-22	2.420	2.420	2.380	2.400	1.729	525,747
2022-06-21	2.440	2.440	2.400	2.440	1.758	220,533
2022-06-20	2.380	2.420	2.380	2.420	1.744	158,953
2022-06-17	2.400	2.420	2.360	2.400	1.729	1,321,037
2022-06-16	2.440	2.460	2.400	2.420	1.744	337,220
2022-06-15	2.440	2.460	2.400	2.420	1.744	453,315
2022-06-14	2.420	2.440	2.400	2.440	1.758	405,214
2022-06-13	2.460	2.480	2.400	2.420	1.744	1,119,502
2022-06-10	2.480	2.500	2.460	2.480	1.787	449,258
2022-06-09	2.500	2.540	2.480	2.480	1.787	701,947
2022-06-08	2.500	2.520	2.480	2.500	1.802	801,201
2022-06-07	2.500	2.500	2.460	2.460	1.773	395,505
2022-06-06	2.460	2.480	2.440	2.480	1.787	521,900
2022-06-02	2.480	2.520	2.440	2.460	1.773	1,269,869
2022-06-01	2.480	2.540	2.460	2.480	1.787	1,069,382
2022-05-31	2.480	2.500	2.460	2.460	1.773	545,816
2022-05-30	2.480	2.500	2.460	2.500	1.802	343,024
2022-05-27	2.460	2.540	2.440	2.460	1.773	1,696,140
2022-05-26	2.440	2.460	2.440	2.440	1.758	247,427
2022-05-25	2.460	2.460	2.420	2.420	1.744	421,119
2022-05-24	2.440	2.460	2.420	2.460	1.773	139,426
2022-05-23	2.460	2.460	2.420	2.420	1.744	231,162
2022-05-20	2.460	2.460	2.420	2.420	1.744	330,700
2022-05-19	2.440	2.440	2.400	2.420	1.744	278,400
2022-05-18	2.480	2.480	2.420	2.460	1.773	501,500
2022-05-17	2.440	2.460	2.400	2.460	1.773	761,100
2022-05-13	2.420	2.460	2.360	2.400	1.729	881,900
2022-05-12	2.440	2.440	2.360	2.360	1.701	1,132,100
2022-05-11	2.420	2.480	2.420	2.440	1.758	728,900
2022-05-10	2.380	2.440	2.340	2.400	1.729	1,149,800

← NewerPage 18 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.