Winner Group Enterprise Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	2.100	2.120	2.060	2.120	1.947	149,700
2025-10-17	2.100	2.120	2.080	2.100	1.929	144,610
2025-10-16	2.120	2.140	2.100	2.100	1.929	49,056
2025-10-15	2.100	2.140	2.100	2.120	1.947	191,299
2025-10-14	2.120	2.120	2.100	2.120	1.947	101,060
2025-10-10	2.060	2.160	2.060	2.120	1.947	667,852
2025-10-09	2.080	2.080	2.040	2.080	1.910	117,053
2025-10-08	2.080	2.100	2.060	2.080	1.910	366,870
2025-10-07	2.100	2.100	2.080	2.100	1.929	63,300
2025-10-06	2.100	2.100	2.060	2.100	1.929	174,412
2025-10-03	2.080	2.100	2.060	2.100	1.929	57,344
2025-10-02	2.100	2.100	2.060	2.100	1.929	70,051
2025-10-01	2.100	2.100	2.080	2.100	1.929	81,752
2025-09-30	2.100	2.140	2.060	2.100	1.929	653,653
2025-09-29	2.100	2.120	2.080	2.120	1.947	170,240
2025-09-26	2.100	2.100	2.080	2.100	1.929	48,532
2025-09-25	2.100	2.100	2.080	2.100	1.929	19,630
2025-09-24	2.080	2.100	2.060	2.100	1.929	187,535
2025-09-23	2.100	2.120	2.080	2.100	1.929	240,485
2025-09-22	2.080	2.120	2.080	2.100	1.929	186,264
2025-09-19	2.120	2.120	2.100	2.120	1.947	124,030
2025-09-18	2.140	2.140	2.100	2.120	1.947	38,524
2025-09-17	2.100	2.140	2.080	2.120	1.947	517,110
2025-09-16	2.100	2.100	2.060	2.100	1.929	295,675
2025-09-15	2.060	2.100	2.060	2.100	1.929	278,580
2025-09-12	2.060	2.100	2.060	2.060	1.892	151,040
2025-09-11	2.040	2.100	2.040	2.060	1.892	192,461
2025-09-10	2.060	2.060	2.040	2.040	1.874	224,317
2025-09-09	2.060	2.060	2.040	2.060	1.892	255,630
2025-09-08	2.100	2.120	2.060	2.080	1.910	199,850
2025-09-05	2.100	2.120	2.080	2.080	1.910	72,570
2025-09-04	2.060	2.100	2.040	2.100	1.929	236,011
2025-09-03	2.040	2.060	2.040	2.060	1.892	39,486
2025-09-02	2.060	2.060	2.040	2.060	1.892	33,831
2025-09-01	2.060	2.060	2.040	2.060	1.892	70,981
2025-08-29	2.060	2.080	2.040	2.060	1.892	101,204
2025-08-28	2.040	2.060	2.040	2.060	1.892	68,999
2025-08-27	2.040	2.080	2.020	2.040	1.874	280,950
2025-08-26	2.120	2.140	2.120	2.140	1.883	461,931
2025-08-25	2.120	2.140	2.100	2.120	1.865	225,602
2025-08-22	2.100	2.120	2.100	2.120	1.865	581,433
2025-08-21	2.120	2.140	2.100	2.100	1.848	396,474
2025-08-20	2.140	2.140	2.100	2.100	1.848	457,704
2025-08-19	2.140	2.160	2.120	2.120	1.865	403,430
2025-08-18	2.140	2.160	2.100	2.140	1.883	472,729
2025-08-15	2.140	2.200	2.100	2.120	1.865	461,030
2025-08-14	2.240	2.260	2.100	2.140	1.883	616,723
2025-08-13	2.140	2.240	2.120	2.240	1.971	747,868
2025-08-08	2.160	2.160	2.100	2.120	1.865	127,730
2025-08-07	2.100	2.320	2.100	2.160	1.901	618,102
2025-08-06	2.100	2.120	2.040	2.100	1.848	75,730
2025-08-05	2.100	2.100	2.060	2.100	1.848	71,330
2025-08-04	2.080	2.100	2.080	2.080	1.830	54,440
2025-08-01	2.100	2.100	2.080	2.100	1.848	24,581
2025-07-31	2.100	2.120	2.080	2.080	1.830	37,530
2025-07-30	2.080	2.100	2.060	2.100	1.848	161,964
2025-07-29	2.060	2.120	2.060	2.100	1.848	448,330
2025-07-25	2.060	2.080	2.060	2.080	1.830	39,931
2025-07-24	2.040	2.080	2.040	2.060	1.813	67,300
2025-07-23	2.060	2.060	2.040	2.040	1.795	31,948

← NewerPage 5 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.