Winner Group Enterprise Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-22	2.080	2.100	2.060	2.060	1.727	68,330
2024-10-21	2.060	2.080	2.060	2.080	1.744	62,136
2024-10-18	2.080	2.080	2.060	2.080	1.744	100,875
2024-10-17	2.080	2.100	2.060	2.100	1.761	24,364
2024-10-16	2.080	2.080	2.040	2.080	1.744	202,834
2024-10-15	2.100	2.100	2.060	2.080	1.744	48,892
2024-10-11	2.060	2.100	2.060	2.100	1.761	33,199
2024-10-10	2.080	2.080	2.060	2.060	1.727	45,988
2024-10-09	2.100	2.100	2.080	2.080	1.744	34,108
2024-10-08	2.120	2.120	2.080	2.080	1.744	84,021
2024-10-07	2.100	2.120	2.080	2.120	1.777	99,830
2024-10-04	2.100	2.120	2.080	2.100	1.761	27,130
2024-10-03	2.100	2.100	2.080	2.100	1.761	92,530
2024-10-02	2.120	2.120	2.080	2.100	1.761	212,430
2024-10-01	2.100	2.140	2.100	2.120	1.777	139,563
2024-09-30	2.120	2.140	2.100	2.120	1.777	182,160
2024-09-27	2.140	2.160	2.120	2.140	1.794	36,240
2024-09-26	2.140	2.160	2.120	2.140	1.794	34,560
2024-09-25	2.120	2.200	2.100	2.120	1.777	487,755
2024-09-24	2.080	2.120	2.080	2.100	1.761	194,035
2024-09-23	2.100	2.100	2.060	2.080	1.744	117,500
2024-09-20	2.060	2.100	2.040	2.100	1.761	80,731
2024-09-19	2.060	2.080	2.040	2.060	1.727	36,260
2024-09-18	2.060	2.060	2.040	2.060	1.727	51,923
2024-09-17	2.060	2.080	2.040	2.040	1.710	142,045
2024-09-16	2.040	2.060	2.020	2.060	1.727	193,525
2024-09-13	2.000	2.040	2.000	2.040	1.710	69,029
2024-09-12	2.020	2.020	2.000	2.020	1.694	101,530
2024-09-11	2.020	2.020	2.000	2.020	1.694	67,100
2024-09-10	2.020	2.020	2.000	2.020	1.694	355,701
2024-09-09	2.020	2.020	2.000	2.020	1.694	123,044
2024-09-06	2.020	2.040	2.000	2.020	1.694	309,110
2024-09-05	2.000	2.020	2.000	2.000	1.677	122,614
2024-09-04	2.020	2.020	2.000	2.020	1.694	146,147
2024-09-03	2.000	2.020	1.990	2.000	1.677	191,710
2024-09-02	2.000	2.000	2.000	2.000	1.677	76,427
2024-08-30	2.000	2.020	2.000	2.020	1.694	86,420
2024-08-29	2.020	2.020	2.000	2.000	1.677	114,111
2024-08-28	2.020	2.020	2.000	2.000	1.677	29,809
2024-08-27	2.000	2.020	1.990	2.000	1.677	323,301
2024-08-26	2.060	2.100	2.060	2.080	1.694	397,011
2024-08-23	2.040	2.100	2.020	2.060	1.677	315,610
2024-08-22	2.040	2.080	2.020	2.020	1.645	133,913
2024-08-21	2.020	2.040	1.990	2.040	1.661	177,218
2024-08-20	2.020	2.020	2.000	2.020	1.645	159,299
2024-08-19	2.000	2.020	1.990	2.020	1.645	132,843
2024-08-16	2.000	2.000	1.980	2.000	1.628	114,909
2024-08-15	1.980	2.000	1.980	2.000	1.628	124,107
2024-08-14	1.970	2.000	1.960	2.000	1.628	73,930
2024-08-13	1.990	2.000	1.960	1.960	1.596	151,250
2024-08-09	2.000	2.000	1.970	1.970	1.604	74,100
2024-08-08	1.960	2.000	1.960	2.000	1.628	10,820
2024-08-07	1.960	1.990	1.960	1.960	1.596	153,450
2024-08-06	1.990	1.990	1.950	1.950	1.588	408,304
2024-08-05	2.040	2.040	1.980	1.990	1.620	307,357
2024-08-02	2.040	2.040	2.000	2.040	1.661	5,232
2024-08-01	2.020	2.040	2.000	2.040	1.661	43,195
2024-07-31	2.000	2.040	2.000	2.020	1.645	132,631
2024-07-30	2.000	2.020	1.990	2.000	1.628	43,201
2024-07-26	1.980	2.020	1.980	2.000	1.628	27,890

← NewerPage 9 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.