Winner Group Enterprise Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	2.180	2.200	2.160	2.200	2.114	219,050
2026-07-16	2.180	2.200	2.160	2.200	2.114	515,936
2026-07-15	2.180	2.180	2.160	2.180	2.095	125,155
2026-07-14	2.160	2.180	2.160	2.180	2.095	120,091
2026-07-13	2.180	2.200	2.160	2.180	2.095	347,736
2026-07-10	2.180	2.180	2.140	2.180	2.095	216,455
2026-07-09	2.160	2.180	2.140	2.180	2.095	339,351
2026-07-08	2.180	2.200	2.160	2.160	2.076	163,800
2026-07-07	2.140	2.180	2.140	2.180	2.095	128,201
2026-07-06	2.160	2.180	2.140	2.160	2.076	319,650
2026-07-03	2.180	2.180	2.120	2.160	2.076	735,021
2026-07-02	2.120	2.180	2.100	2.180	2.095	1,205,400
2026-07-01	2.120	2.120	2.100	2.100	2.018	168,200
2026-06-30	2.120	2.120	2.100	2.100	2.018	137,863
2026-06-29	2.120	2.120	2.080	2.120	2.037	129,725
2026-06-26	2.100	2.120	2.080	2.120	2.037	295,402
2026-06-25	2.100	2.100	2.080	2.080	1.999	375,141
2026-06-24	2.100	2.100	2.080	2.100	2.018	189,100
2026-06-23	2.080	2.100	2.080	2.100	2.018	95,682
2026-06-22	2.100	2.120	2.080	2.080	1.999	289,252
2026-06-19	2.080	2.100	2.080	2.100	2.018	99,226
2026-06-18	2.120	2.120	2.080	2.100	2.018	120,150
2026-06-17	2.100	2.120	2.100	2.100	2.018	220,655
2026-06-16	2.100	2.120	2.080	2.120	2.037	315,803
2026-06-15	2.100	2.100	2.080	2.100	2.018	40,468
2026-06-12	2.100	2.100	2.080	2.100	2.018	70,700
2026-06-11	2.100	2.100	2.080	2.080	1.999	139,337
2026-06-10	2.100	2.100	2.080	2.100	2.018	379,260
2026-06-09	2.080	2.100	2.060	2.080	1.999	134,101
2026-06-08	2.080	2.100	2.060	2.080	1.999	224,003
2026-06-05	2.060	2.080	2.060	2.080	1.999	160,200
2026-06-04	2.100	2.100	2.060	2.060	1.979	434,994
2026-06-02	2.080	2.120	2.060	2.080	1.999	333,520
2026-05-29	2.080	2.120	2.060	2.060	1.979	197,250
2026-05-28	2.060	2.100	2.040	2.080	1.999	326,400
2026-05-27	2.080	2.120	2.060	2.060	1.979	400,920
2026-05-26	2.080	2.100	2.060	2.080	1.999	230,597
2026-05-25	2.080	2.120	2.080	2.080	1.999	308,869
2026-05-22	2.080	2.100	2.060	2.080	1.999	208,628
2026-05-21	2.060	2.060	2.040	2.060	1.979	237,654
2026-05-20	2.060	2.060	2.040	2.060	1.979	150,420
2026-05-19	2.020	2.060	2.020	2.040	1.960	148,927
2026-05-18	2.040	2.060	2.000	2.000	1.922	898,790
2026-05-15	2.060	2.060	2.020	2.020	1.941	675,600
2026-05-14	2.060	2.060	2.020	2.040	1.960	1,698,073
2026-05-13	2.080	2.100	2.040	2.080	1.999	263,851
2026-05-12	2.080	2.080	2.040	2.060	1.979	159,532
2026-05-11	2.060	2.080	2.060	2.080	1.999	140,323
2026-05-08	2.080	2.080	2.060	2.080	1.999	168,660
2026-05-07	2.040	2.080	2.020	2.060	1.979	511,869
2026-05-06	2.020	2.040	2.000	2.040	1.960	877,015
2026-05-05	2.040	2.060	2.000	2.040	1.960	697,600
2026-04-30	2.120	2.120	2.100	2.120	1.947	337,119
2026-04-29	2.120	2.140	2.100	2.120	1.947	563,220
2026-04-28	2.120	2.120	2.100	2.120	1.947	150,812
2026-04-27	2.120	2.120	2.100	2.100	1.929	168,901
2026-04-24	2.120	2.140	2.100	2.120	1.947	392,501
2026-04-23	2.120	2.140	2.100	2.120	1.947	222,800
2026-04-22	2.120	2.140	2.120	2.140	1.966	173,900
2026-04-21	2.120	2.140	2.120	2.140	1.966	85,825

← NewerPage 2 of 4 · 240 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.