Winner Group Enterprise Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	2.380	2.440	2.340	2.400	1.729	1,149,800
2022-05-09	2.420	2.420	2.360	2.400	1.729	530,600
2022-05-06	2.360	2.420	2.340	2.420	1.744	817,600
2022-05-05	2.400	2.440	2.400	2.400	1.729	804,000
2022-05-03	2.480	2.520	2.380	2.400	1.729	2,378,800
2022-04-29	2.520	2.560	2.460	2.480	1.787	1,659,300
2022-04-28	2.520	2.540	2.480	2.500	1.802	1,091,200
2022-04-27	2.480	2.560	2.460	2.520	1.816	2,061,500
2022-04-26	2.560	2.580	2.460	2.480	1.787	2,650,400
2022-04-25	2.540	2.600	2.500	2.540	1.830	4,528,000
2022-04-22	2.580	2.720	2.560	2.560	1.845	14,636,200
2022-04-21	2.500	2.660	2.500	2.640	1.902	14,501,900
2022-04-20	2.500	2.540	2.460	2.500	1.802	2,488,500
2022-04-19	2.520	2.580	2.480	2.520	1.816	3,429,400
2022-04-18	2.480	2.540	2.460	2.520	1.816	2,452,900
2022-04-12	2.460	2.500	2.440	2.480	1.787	1,878,000
2022-04-11	2.620	2.620	2.460	2.460	1.773	5,728,500
2022-04-08	2.640	2.740	2.620	2.620	1.888	17,100,100
2022-04-07	2.600	2.640	2.560	2.600	1.874	2,447,100
2022-04-05	2.560	2.720	2.560	2.600	1.874	7,417,200
2022-04-04	2.620	2.620	2.560	2.580	1.859	2,361,300
2022-04-01	2.660	2.680	2.600	2.620	1.888	1,435,000
2022-03-31	2.720	2.720	2.620	2.640	1.902	3,692,100
2022-03-30	2.600	2.720	2.600	2.700	1.946	6,448,400
2022-03-29	2.500	2.860	2.500	2.620	1.888	28,304,900
2022-03-28	2.520	2.540	2.480	2.500	1.802	1,162,300
2022-03-25	2.560	2.580	2.500	2.500	1.802	2,201,500
2022-03-24	2.600	2.600	2.540	2.560	1.845	1,153,329
2022-03-23	2.620	2.680	2.560	2.600	1.874	4,456,891
2022-03-22	2.440	2.700	2.440	2.600	1.874	11,271,200
2022-03-21	2.460	2.480	2.440	2.440	1.758	350,400
2022-03-18	2.440	2.480	2.420	2.460	1.773	126,900
2022-03-17	2.460	2.500	2.440	2.480	1.787	169,200
2022-03-16	2.480	2.480	2.420	2.460	1.773	263,700
2022-03-15	2.500	2.500	2.400	2.460	1.773	909,400
2022-03-14	2.440	2.480	2.400	2.480	1.787	240,300
2022-03-11	2.460	2.500	2.400	2.480	1.787	932,300
2022-03-10	2.360	2.480	2.360	2.420	1.744	946,500
2022-03-09	2.460	2.500	2.420	2.480	1.701	3,213,000
2022-03-08	2.500	2.560	2.400	2.480	1.701	2,467,300
2022-03-07	2.500	2.600	2.460	2.520	1.728	3,266,200
2022-03-04	2.580	2.580	2.520	2.560	1.756	1,779,900
2022-03-03	2.540	2.620	2.520	2.600	1.783	1,269,800
2022-03-02	2.620	2.620	2.500	2.580	1.769	2,830,200
2022-03-01	2.660	2.700	2.540	2.620	1.797	3,189,900
2022-02-28	2.600	2.660	2.600	2.640	1.810	1,518,400
2022-02-25	2.680	2.720	2.560	2.600	1.783	9,648,500
2022-02-24	2.560	2.960	2.520	2.560	1.756	48,275,000
2022-02-23	2.380	2.420	2.360	2.400	1.646	476,100
2022-02-22	2.380	2.400	2.360	2.380	1.632	1,022,500
2022-02-21	2.380	2.400	2.360	2.360	1.618	940,600
2022-02-18	2.360	2.400	2.360	2.400	1.646	487,200
2022-02-17	2.360	2.380	2.360	2.380	1.632	285,900
2022-02-15	2.360	2.380	2.360	2.360	1.618	412,700
2022-02-14	2.380	2.400	2.340	2.380	1.632	872,300
2022-02-11	2.380	2.400	2.360	2.400	1.646	389,500
2022-02-10	2.380	2.400	2.360	2.360	1.618	345,800
2022-02-09	2.400	2.400	2.360	2.360	1.618	649,900
2022-02-08	2.380	2.420	2.360	2.400	1.646	497,800
2022-02-07	2.360	2.380	2.360	2.380	1.632	720,500

← NewerPage 19 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.