Winner Group Enterprise Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	1.970	2.000	1.970	2.000	1.677	26,430
2025-01-20	1.990	1.990	1.960	1.980	1.660	152,467
2025-01-17	1.980	2.000	1.980	1.990	1.668	14,901
2025-01-16	2.000	2.000	1.960	1.980	1.660	234,430
2025-01-15	2.000	2.020	2.000	2.000	1.677	13,047
2025-01-14	2.000	2.000	2.000	2.000	1.677	54,010
2025-01-13	2.000	2.000	1.990	2.000	1.677	42,030
2025-01-10	2.000	2.000	1.990	2.000	1.677	21,459
2025-01-09	2.000	2.020	2.000	2.000	1.677	37,619
2025-01-08	2.020	2.020	2.000	2.000	1.677	10,531
2025-01-07	2.000	2.020	2.000	2.000	1.677	25,630
2025-01-06	2.000	2.020	2.000	2.020	1.694	22,077
2025-01-03	2.020	2.020	2.000	2.000	1.677	128,929
2025-01-02	2.000	2.020	2.000	2.020	1.694	79,620
2024-12-30	2.020	2.040	2.000	2.020	1.694	31,199
2024-12-27	2.020	2.020	2.000	2.020	1.694	53,030
2024-12-26	2.000	2.040	2.000	2.020	1.694	32,172
2024-12-25	2.020	2.040	2.000	2.000	1.677	29,630
2024-12-24	2.000	2.020	2.000	2.020	1.694	31,662
2024-12-23	2.020	2.040	2.000	2.000	1.677	135,292
2024-12-20	2.040	2.040	2.020	2.020	1.694	20,001
2024-12-19	2.020	2.040	2.020	2.040	1.710	16,330
2024-12-18	2.020	2.020	2.000	2.020	1.694	24,290
2024-12-17	2.040	2.040	2.020	2.020	1.694	46,800
2024-12-16	2.020	2.040	2.020	2.040	1.710	28,835
2024-12-13	2.060	2.060	2.020	2.040	1.710	116,034
2024-12-12	2.020	2.060	2.020	2.040	1.710	37,451
2024-12-11	2.040	2.040	2.020	2.040	1.710	71,130
2024-12-09	2.040	2.060	2.040	2.040	1.710	19,841
2024-12-06	2.040	2.040	2.020	2.040	1.710	75,830
2024-12-04	2.060	2.060	2.040	2.040	1.710	17,778
2024-12-03	2.060	2.060	2.040	2.040	1.710	18,025
2024-12-02	2.060	2.060	2.040	2.040	1.710	53,021
2024-11-29	2.040	2.060	2.020	2.060	1.727	26,609
2024-11-28	2.040	2.060	2.020	2.040	1.710	22,726
2024-11-27	2.040	2.040	2.040	2.040	1.710	41,701
2024-11-26	2.040	2.060	2.020	2.020	1.694	160,681
2024-11-25	2.060	2.060	2.020	2.040	1.710	130,721
2024-11-22	2.040	2.060	2.020	2.060	1.727	126,742
2024-11-21	2.060	2.060	2.040	2.040	1.710	33,732
2024-11-20	2.080	2.080	2.060	2.060	1.727	19,764
2024-11-19	2.060	2.080	2.040	2.080	1.744	55,422
2024-11-18	2.060	2.060	2.040	2.060	1.727	25,520
2024-11-15	2.080	2.080	2.020	2.060	1.727	47,005
2024-11-14	2.060	2.080	2.040	2.080	1.744	40,422
2024-11-13	2.080	2.080	2.040	2.040	1.710	207,304
2024-11-12	2.080	2.100	2.060	2.060	1.727	91,446
2024-11-11	2.080	2.100	2.080	2.080	1.744	57,528
2024-11-08	2.080	2.100	2.060	2.080	1.744	40,058
2024-11-07	2.080	2.080	2.060	2.060	1.727	28,830
2024-11-06	2.080	2.100	2.060	2.100	1.761	62,820
2024-11-05	2.080	2.080	2.060	2.080	1.744	51,744
2024-11-04	2.100	2.100	2.080	2.080	1.744	49,331
2024-11-01	2.080	2.080	2.060	2.080	1.744	39,670
2024-10-31	2.100	2.100	2.060	2.080	1.744	24,831
2024-10-30	2.100	2.120	2.080	2.100	1.761	289,634
2024-10-29	2.080	2.100	2.080	2.100	1.761	44,235
2024-10-28	2.060	2.100	2.060	2.080	1.744	36,195
2024-10-25	2.060	2.080	2.060	2.060	1.727	64,220
2024-10-24	2.060	2.080	2.040	2.060	1.727	98,840

← NewerPage 8 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.