Winner Group Enterprise Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	2.140	2.140	2.100	2.140	1.966	121,411
2026-01-19	2.100	2.160	2.100	2.140	1.966	256,557
2026-01-16	2.160	2.160	2.120	2.140	1.966	68,995
2026-01-15	2.100	2.160	2.100	2.160	1.984	1,092,901
2026-01-14	2.080	2.160	2.080	2.120	1.947	979,453
2026-01-13	2.100	2.100	2.060	2.100	1.929	279,951
2026-01-12	2.100	2.100	2.080	2.100	1.929	57,759
2026-01-09	2.080	2.100	2.060	2.100	1.929	127,371
2026-01-08	2.100	2.100	2.060	2.080	1.910	236,352
2026-01-07	2.120	2.120	2.080	2.100	1.929	68,554
2026-01-06	2.120	2.120	2.060	2.080	1.910	305,100
2026-01-05	2.100	2.120	2.080	2.120	1.947	218,212
2025-12-30	2.080	2.100	2.060	2.080	1.910	70,600
2025-12-29	2.080	2.100	2.060	2.100	1.929	74,204
2025-12-26	2.080	2.100	2.060	2.060	1.892	42,205
2025-12-25	2.080	2.100	2.080	2.080	1.910	59,280
2025-12-24	2.080	2.100	2.060	2.080	1.910	89,552
2025-12-23	2.080	2.080	2.060	2.080	1.910	17,902
2025-12-22	2.080	2.100	2.060	2.080	1.910	42,969
2025-12-19	2.060	2.080	2.060	2.080	1.910	119,500
2025-12-18	2.060	2.080	2.040	2.060	1.892	98,800
2025-12-17	2.040	2.080	2.020	2.060	1.892	106,115
2025-12-16	2.040	2.040	2.020	2.040	1.874	119,100
2025-12-15	2.040	2.040	2.020	2.020	1.855	95,737
2025-12-12	2.040	2.040	2.020	2.020	1.855	23,701
2025-12-11	2.020	2.040	2.020	2.040	1.874	43,810
2025-12-09	2.020	2.020	2.000	2.000	1.837	29,820
2025-12-08	2.000	2.020	2.000	2.000	1.837	123,500
2025-12-04	2.020	2.040	2.000	2.000	1.837	177,504
2025-12-03	2.040	2.060	2.020	2.020	1.855	440,505
2025-12-02	2.040	2.060	2.020	2.020	1.855	181,200
2025-12-01	2.040	2.040	2.020	2.020	1.855	915,503
2025-11-28	2.040	2.040	2.020	2.020	1.855	173,100
2025-11-27	2.040	2.040	2.020	2.040	1.874	159,204
2025-11-26	2.020	2.040	2.020	2.020	1.855	55,701
2025-11-25	2.040	2.060	2.020	2.040	1.874	78,320
2025-11-24	2.040	2.060	2.040	2.040	1.874	53,501
2025-11-21	2.040	2.060	2.020	2.040	1.874	149,802
2025-11-20	2.060	2.060	2.020	2.060	1.892	221,366
2025-11-19	2.060	2.080	2.040	2.060	1.892	102,151
2025-11-18	2.060	2.080	2.040	2.060	1.892	119,202
2025-11-17	2.100	2.100	2.040	2.080	1.910	758,555
2025-11-14	2.100	2.120	2.060	2.100	1.929	264,150
2025-11-13	2.080	2.120	2.060	2.060	1.892	920,252
2025-11-12	2.080	2.080	2.020	2.040	1.874	223,703
2025-11-11	2.060	2.080	2.060	2.080	1.910	234,150
2025-11-10	2.060	2.060	2.040	2.040	1.874	178,200
2025-11-07	2.080	2.080	2.040	2.060	1.892	70,100
2025-11-06	2.080	2.080	2.060	2.080	1.910	115,600
2025-11-05	2.080	2.100	2.060	2.080	1.910	96,595
2025-11-04	2.080	2.080	2.060	2.080	1.910	59,301
2025-11-03	2.080	2.100	2.060	2.060	1.892	131,312
2025-10-31	2.080	2.100	2.060	2.080	1.910	61,000
2025-10-30	2.060	2.080	2.040	2.060	1.892	265,200
2025-10-29	2.080	2.100	2.060	2.060	1.892	441,400
2025-10-28	2.080	2.100	2.060	2.100	1.929	331,451
2025-10-27	2.080	2.080	2.060	2.080	1.910	271,100
2025-10-24	2.080	2.080	2.040	2.080	1.910	685,961
2025-10-22	2.080	2.120	2.080	2.100	1.929	37,701
2025-10-21	2.120	2.140	2.100	2.100	1.929	118,300

← NewerPage 4 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.