Winner Group Enterprise Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	1.990	1.990	1.960	1.960	1.643	175,987
2025-04-18	1.960	1.990	1.960	1.980	1.660	465,040
2025-04-17	1.960	1.970	1.960	1.970	1.652	46,750
2025-04-16	1.950	1.970	1.950	1.960	1.643	83,035
2025-04-11	1.950	1.960	1.950	1.950	1.635	41,840
2025-04-10	1.930	1.930	1.920	1.920	1.610	462,065
2025-04-09	1.920	1.940	1.920	1.930	1.618	104,500
2025-04-08	1.980	1.980	1.920	1.920	1.610	345,350
2025-04-04	1.990	1.990	1.970	1.990	1.668	160,240
2025-04-03	1.990	1.990	1.990	1.990	1.668	27,900
2025-04-02	1.980	2.000	1.980	1.990	1.668	106,830
2025-04-01	1.990	2.000	1.990	1.990	1.668	59,630
2025-03-31	1.990	2.000	1.980	1.980	1.660	184,832
2025-03-28	1.990	2.000	1.990	1.990	1.668	8,730
2025-03-27	1.990	2.000	1.990	2.000	1.677	5,630
2025-03-26	2.000	2.000	1.980	1.990	1.668	29,399
2025-03-25	1.990	2.000	1.990	2.000	1.677	5,805
2025-03-24	2.000	2.000	1.990	1.990	1.668	49,800
2025-03-21	2.000	2.020	1.990	1.990	1.668	58,535
2025-03-20	2.000	2.000	1.990	2.000	1.677	82,230
2025-03-19	2.000	2.000	1.990	2.000	1.677	8,850
2025-03-18	1.990	2.000	1.990	1.990	1.668	96,036
2025-03-17	1.990	2.000	1.990	2.000	1.677	24,930
2025-03-14	2.040	2.040	1.990	1.990	1.668	14,335
2025-03-13	1.960	2.040	1.960	2.040	1.710	192,702
2025-03-12	1.980	1.980	1.960	1.970	1.652	423,740
2025-03-11	1.980	1.990	1.980	1.980	1.660	134,630
2025-03-10	2.000	2.000	1.990	1.990	1.668	65,100
2025-03-07	2.000	2.000	1.990	2.000	1.677	115,150
2025-03-06	1.990	2.000	1.980	1.990	1.668	45,739
2025-03-05	2.000	2.000	1.970	1.990	1.668	106,468
2025-03-04	1.980	1.990	1.980	1.990	1.668	10,363
2025-03-03	2.000	2.000	1.980	1.980	1.660	97,925
2025-02-28	1.970	1.990	1.970	1.990	1.668	40,135
2025-02-27	1.980	1.980	1.970	1.970	1.652	137,510
2025-02-26	1.960	1.980	1.960	1.970	1.652	39,900
2025-02-25	1.970	1.970	1.940	1.950	1.635	552,413
2025-02-24	1.990	1.990	1.970	1.980	1.660	41,095
2025-02-21	1.980	1.990	1.970	1.990	1.668	15,630
2025-02-20	1.970	1.970	1.960	1.960	1.643	127,294
2025-02-19	1.980	1.990	1.960	1.970	1.652	955,552
2025-02-18	1.990	2.000	1.990	1.990	1.668	29,421
2025-02-17	2.000	2.000	1.950	1.990	1.668	236,740
2025-02-14	2.000	2.000	1.980	1.990	1.668	10,130
2025-02-13	1.980	2.000	1.980	2.000	1.677	6,240
2025-02-11	1.990	2.000	1.980	1.980	1.660	5,505
2025-02-10	1.990	2.000	1.980	1.980	1.660	21,600
2025-02-07	1.980	1.990	1.980	1.990	1.668	6,620
2025-02-06	1.980	1.980	1.980	1.980	1.660	23,340
2025-02-05	1.990	1.990	1.970	1.980	1.660	246,720
2025-02-04	2.000	2.020	1.980	1.990	1.668	81,130
2025-02-03	1.980	2.000	1.970	2.000	1.677	112,400
2025-01-31	2.000	2.020	1.980	1.980	1.660	67,123
2025-01-30	1.990	2.020	1.990	2.020	1.694	15,230
2025-01-29	2.040	2.040	1.960	2.000	1.677	198,030
2025-01-28	2.020	2.040	2.000	2.040	1.710	7,630
2025-01-27	2.000	2.020	2.000	2.020	1.694	7,930
2025-01-24	1.980	2.020	1.970	2.020	1.694	338,540
2025-01-23	2.000	2.000	1.980	1.980	1.660	51,100
2025-01-22	1.990	2.000	1.990	2.000	1.677	34,430

← NewerPage 7 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.