Winner Group Enterprise Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	2.060	2.100	2.040	2.080	1.830	57,836
2025-07-21	2.060	2.080	2.040	2.080	1.830	21,446
2025-07-18	2.040	2.080	2.040	2.060	1.813	96,840
2025-07-17	2.080	2.080	2.040	2.060	1.813	44,630
2025-07-16	2.040	2.080	2.020	2.060	1.813	118,530
2025-07-15	1.990	2.040	1.990	2.040	1.795	569,130
2025-07-14	1.990	2.000	1.980	2.000	1.760	31,599
2025-07-11	1.990	2.020	1.990	1.990	1.751	53,442
2025-07-09	1.990	2.020	1.990	2.020	1.777	145,800
2025-07-08	1.980	2.000	1.980	1.990	1.751	110,752
2025-07-07	1.990	2.000	1.980	1.990	1.751	39,000
2025-07-04	2.020	2.020	1.990	1.990	1.751	23,800
2025-07-03	2.000	2.020	1.990	2.020	1.777	92,500
2025-07-02	2.000	2.000	1.980	1.980	1.742	78,302
2025-07-01	1.990	1.990	1.970	1.990	1.751	15,201
2025-06-30	1.990	1.990	1.980	1.990	1.751	8,300
2025-06-27	2.000	2.000	1.970	1.980	1.742	102,751
2025-06-26	2.000	2.000	1.980	1.990	1.751	51,150
2025-06-25	1.990	1.990	1.980	1.980	1.742	35,918
2025-06-24	1.990	2.000	1.980	1.980	1.742	13,321
2025-06-23	1.980	1.990	1.970	1.990	1.751	10,260
2025-06-20	1.980	2.000	1.980	1.990	1.751	9,470
2025-06-19	1.980	1.990	1.970	1.980	1.742	48,415
2025-06-18	1.990	1.990	1.980	1.990	1.751	26,706
2025-06-17	1.980	1.990	1.980	1.990	1.751	67,510
2025-06-16	1.970	2.000	1.970	1.980	1.742	40,410
2025-06-13	1.980	1.990	1.980	1.980	1.742	37,215
2025-06-12	1.990	2.000	1.980	1.980	1.742	93,582
2025-06-11	1.980	1.990	1.970	1.990	1.751	159,490
2025-06-10	1.990	1.990	1.980	1.990	1.751	41,609
2025-06-09	2.000	2.000	1.980	1.990	1.751	300,160
2025-06-06	2.000	2.000	1.990	2.000	1.760	94,450
2025-06-05	2.020	2.040	2.000	2.000	1.760	94,160
2025-06-04	1.990	2.060	1.990	2.040	1.795	308,399
2025-05-30	2.020	2.020	2.000	2.000	1.760	4,056
2025-05-29	1.990	2.020	1.980	2.020	1.777	323,899
2025-05-28	2.000	2.020	2.000	2.000	1.760	126,151
2025-05-27	2.060	2.060	2.000	2.020	1.777	377,750
2025-05-26	2.040	2.060	2.040	2.060	1.813	138,030
2025-05-23	2.080	2.100	2.020	2.040	1.795	141,158
2025-05-22	2.140	2.140	2.080	2.080	1.830	121,030
2025-05-21	2.040	2.140	2.040	2.100	1.848	1,315,288
2025-05-20	2.020	2.100	1.990	2.040	1.795	878,798
2025-05-19	2.000	2.000	1.980	2.000	1.760	49,251
2025-05-16	1.980	2.020	1.980	2.000	1.760	828,899
2025-05-15	2.040	2.040	1.970	1.980	1.742	351,760
2025-05-14	1.930	1.950	1.930	1.940	1.707	24,199
2025-05-13	1.930	1.930	1.930	1.930	1.698	35,500
2025-05-09	1.940	1.940	1.920	1.920	1.689	44,732
2025-05-08	1.930	1.930	1.910	1.930	1.698	27,151
2025-05-07	1.930	1.930	1.910	1.930	1.698	244,501
2025-05-06	1.900	1.930	1.900	1.910	1.681	415,602
2025-05-02	1.970	1.980	1.960	1.970	1.652	388,905
2025-04-30	1.960	1.970	1.950	1.960	1.643	254,899
2025-04-29	1.950	1.970	1.950	1.960	1.643	158,978
2025-04-28	1.970	1.970	1.950	1.950	1.635	442,319
2025-04-25	1.970	1.970	1.950	1.960	1.643	562,576
2025-04-24	1.960	1.980	1.960	1.970	1.652	26,423
2025-04-23	1.960	1.970	1.950	1.960	1.643	56,100
2025-04-22	1.960	1.980	1.960	1.960	1.643	134,622

← NewerPage 6 of 21 · 1,215 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.