Winner Group Enterprise Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	2.120	2.140	2.100	2.120	1.947	91,725
2026-04-17	2.120	2.140	2.100	2.120	1.947	105,802
2026-04-16	2.120	2.140	2.100	2.100	1.929	105,745
2026-04-10	2.120	2.120	2.100	2.120	1.947	131,472
2026-04-09	2.100	2.120	2.080	2.100	1.929	117,400
2026-04-08	2.100	2.100	2.080	2.100	1.929	62,801
2026-04-07	2.080	2.100	2.080	2.100	1.929	57,910
2026-04-03	2.100	2.100	2.040	2.060	1.892	247,213
2026-04-02	2.100	2.100	2.080	2.100	1.929	211,149
2026-04-01	2.100	2.100	2.080	2.100	1.929	17,100
2026-03-31	2.080	2.100	2.060	2.080	1.910	139,600
2026-03-30	2.080	2.080	2.060	2.060	1.892	144,103
2026-03-27	2.060	2.080	2.060	2.080	1.910	116,000
2026-03-26	2.060	2.080	2.060	2.060	1.892	84,300
2026-03-25	2.060	2.080	2.040	2.080	1.910	217,101
2026-03-24	2.060	2.080	2.040	2.060	1.892	155,551
2026-03-23	2.080	2.080	2.040	2.060	1.892	364,603
2026-03-20	2.060	2.080	2.040	2.080	1.910	246,401
2026-03-19	2.080	2.080	2.040	2.060	1.892	500,950
2026-03-18	2.100	2.100	2.060	2.060	1.892	319,850
2026-03-17	2.080	2.100	2.080	2.100	1.929	331,655
2026-03-16	2.060	2.100	2.060	2.080	1.910	114,650
2026-03-13	2.120	2.120	2.060	2.060	1.892	618,731
2026-03-12	2.100	2.120	2.100	2.120	1.947	105,933
2026-03-11	2.120	2.120	2.100	2.100	1.929	135,837
2026-03-10	2.100	2.120	2.080	2.100	1.929	302,144
2026-03-09	2.020	2.100	2.020	2.100	1.929	395,301
2026-03-06	2.100	2.120	2.080	2.080	1.910	1,074,750
2026-03-05	2.160	2.160	2.000	2.080	1.910	1,147,400
2026-03-04	2.180	2.200	1.980	2.120	1.947	2,307,703
2026-03-02	2.180	2.220	2.160	2.220	2.039	337,200
2026-02-27	2.260	2.260	2.180	2.220	2.039	654,535
2026-02-26	2.260	2.280	2.220	2.260	2.076	581,816
2026-02-25	2.200	2.240	2.200	2.240	2.057	334,935
2026-02-24	2.200	2.220	2.180	2.200	2.021	95,455
2026-02-23	2.200	2.240	2.180	2.220	2.039	830,910
2026-02-20	2.220	2.220	2.180	2.200	2.021	325,812
2026-02-19	2.220	2.240	2.200	2.220	2.039	325,045
2026-02-18	2.200	2.220	2.180	2.220	2.039	240,500
2026-02-17	2.220	2.220	2.180	2.200	2.021	408,749
2026-02-16	2.200	2.220	2.180	2.200	2.021	212,740
2026-02-13	2.220	2.220	2.160	2.200	2.021	439,531
2026-02-12	2.200	2.220	2.180	2.220	2.039	248,700
2026-02-11	2.220	2.220	2.180	2.200	2.021	181,850
2026-02-10	2.200	2.220	2.200	2.220	2.039	161,211
2026-02-09	2.200	2.200	2.180	2.180	2.002	116,818
2026-02-06	2.180	2.200	2.180	2.200	2.021	229,677
2026-02-05	2.160	2.200	2.160	2.180	2.002	131,318
2026-02-04	2.180	2.180	2.140	2.160	1.984	102,637
2026-02-03	2.180	2.180	2.160	2.180	2.002	53,590
2026-02-02	2.180	2.180	2.160	2.180	2.002	64,594
2026-01-30	2.140	2.180	2.140	2.180	2.002	83,151
2026-01-29	2.160	2.180	2.140	2.160	1.984	170,548
2026-01-28	2.160	2.180	2.140	2.180	2.002	946,813
2026-01-27	2.140	2.160	2.120	2.160	1.984	131,350
2026-01-26	2.160	2.180	2.140	2.140	1.966	148,771
2026-01-23	2.140	2.220	2.120	2.160	1.984	2,141,650
2026-01-22	2.140	2.140	2.120	2.140	1.966	109,551
2026-01-21	2.140	2.140	2.120	2.140	1.966	246,050
2026-01-20	2.140	2.140	2.100	2.140	1.966	121,411

← NewerPage 3 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.