Winner Group Enterprise Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	2.380	2.400	2.360	2.360	1.618	479,600
2022-02-03	2.380	2.400	2.360	2.380	1.632	744,200
2022-02-02	2.380	2.400	2.360	2.380	1.632	526,400
2022-02-01	2.380	2.400	2.360	2.380	1.632	510,400
2022-01-31	2.360	2.400	2.360	2.380	1.632	339,600
2022-01-28	2.380	2.400	2.360	2.360	1.618	351,100
2022-01-27	2.400	2.400	2.340	2.380	1.632	1,423,300
2022-01-26	2.400	2.420	2.380	2.400	1.646	775,800
2022-01-25	2.380	2.400	2.380	2.380	1.632	841,600
2022-01-24	2.400	2.400	2.380	2.380	1.632	474,200
2022-01-21	2.420	2.420	2.380	2.380	1.632	706,700
2022-01-20	2.400	2.440	2.400	2.420	1.660	999,400
2022-01-19	2.420	2.460	2.400	2.400	1.646	1,481,200
2022-01-18	2.420	2.500	2.400	2.420	1.660	3,468,200
2022-01-17	2.420	2.420	2.400	2.420	1.660	1,273,800
2022-01-14	2.380	2.420	2.380	2.400	1.646	1,481,900
2022-01-13	2.400	2.420	2.400	2.400	1.646	674,100
2022-01-12	2.420	2.420	2.380	2.400	1.646	416,500
2022-01-11	2.400	2.420	2.380	2.400	1.646	711,400
2022-01-10	2.400	2.420	2.380	2.400	1.646	1,123,200
2022-01-07	2.400	2.420	2.380	2.400	1.646	468,300
2022-01-06	2.400	2.440	2.400	2.400	1.646	948,200
2022-01-05	2.440	2.440	2.400	2.400	1.646	413,700
2022-01-04	2.400	2.420	2.380	2.420	1.660	987,300
2021-12-30	2.380	2.400	2.360	2.360	1.618	829,400
2021-12-29	2.340	2.400	2.320	2.360	1.618	1,523,800
2021-12-28	2.500	2.500	2.340	2.340	1.605	5,716,600
2021-12-27	2.500	2.500	2.440	2.480	1.701	1,318,100
2021-12-24	2.500	2.500	2.420	2.480	1.701	4,324,700
2021-12-23	2.340	2.520	2.340	2.520	1.728	15,264,700
2021-12-22	2.340	2.360	2.320	2.360	1.618	343,400
2021-12-21	2.320	2.360	2.300	2.320	1.591	558,300
2021-12-20	2.360	2.380	2.320	2.320	1.591	337,700
2021-12-17	2.380	2.380	2.340	2.340	1.605	662,700
2021-12-16	2.340	2.400	2.320	2.360	1.618	1,823,900
2021-12-15	2.320	2.360	2.320	2.320	1.591	636,100
2021-12-14	2.340	2.360	2.300	2.320	1.591	1,007,200
2021-12-13	2.340	2.380	2.340	2.340	1.605	392,900
2021-12-09	2.340	2.380	2.320	2.340	1.605	503,000
2021-12-08	2.360	2.380	2.340	2.360	1.618	330,700
2021-12-07	2.340	2.360	2.320	2.340	1.605	256,100
2021-12-03	2.380	2.400	2.340	2.340	1.605	237,300
2021-12-02	2.300	2.360	2.300	2.360	1.618	495,500
2021-12-01	2.260	2.320	2.260	2.320	1.591	359,500
2021-11-30	2.320	2.360	2.260	2.260	1.550	1,007,600
2021-11-29	2.320	2.360	2.300	2.320	1.591	1,102,900
2021-11-26	2.400	2.400	2.360	2.360	1.618	1,230,300
2021-11-25	2.460	2.480	2.400	2.400	1.646	1,494,500
2021-11-24	2.460	2.480	2.440	2.460	1.687	788,000
2021-11-23	2.500	2.500	2.460	2.460	1.687	1,273,600
2021-11-22	2.520	2.520	2.440	2.480	1.701	2,786,500
2021-11-19	2.400	2.480	2.400	2.480	1.701	4,047,100
2021-11-18	2.320	2.400	2.300	2.400	1.646	2,349,800
2021-11-17	2.360	2.360	2.320	2.340	1.605	502,400
2021-11-16	2.340	2.380	2.340	2.340	1.605	661,900
2021-11-15	2.340	2.340	2.320	2.340	1.605	905,000
2021-11-12	2.320	2.360	2.300	2.320	1.591	912,300
2021-11-11	2.360	2.360	2.280	2.300	1.577	740,300
2021-11-10	2.280	2.360	2.280	2.340	1.605	584,100
2021-11-09	2.280	2.300	2.260	2.280	1.564	788,600

← NewerPage 20 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.