Winner Group Enterprise Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	2.220	2.220	2.200	2.200	2.200	756
2026-10-14	2.200	2.220	2.200	2.200	2.200	36,000
2026-10-12	2.200	2.200	2.180	2.200	2.200	29,800
2026-10-09	2.220	2.220	2.200	2.220	2.220	135,500
2026-10-08	2.220	2.220	2.200	2.200	2.200	39,550
2026-10-07	2.200	2.200	2.180	2.200	2.200	79,401
2026-10-06	2.200	2.220	2.180	2.200	2.200	66,374
2026-10-05	2.220	2.220	2.200	2.220	2.220	23,609
2026-10-02	2.200	2.220	2.200	2.220	2.220	47,855
2026-10-01	2.180	2.200	2.180	2.180	2.180	81,618
2026-09-30	2.240	2.240	2.160	2.200	2.200	228,400
2026-09-29	2.220	2.240	2.200	2.200	2.200	106,100
2026-09-28	2.200	2.220	2.180	2.220	2.220	80,100
2026-09-25	2.200	2.220	2.200	2.220	2.220	155,885
2026-09-24	2.200	2.220	2.180	2.180	2.180	168,951
2026-09-23	2.220	2.220	2.200	2.220	2.220	285,461
2026-09-22	2.200	2.220	2.200	2.200	2.200	41,500
2026-09-21	2.200	2.200	2.200	2.200	2.200	18,234
2026-09-18	2.200	2.220	2.200	2.220	2.220	6,471
2026-09-17	2.200	2.220	2.200	2.220	2.220	19,705
2026-09-16	2.200	2.220	2.200	2.200	2.200	15,052
2026-09-15	2.200	2.220	2.200	2.200	2.200	22,056
2026-09-14	2.200	2.200	2.180	2.180	2.180	175,604
2026-09-11	2.200	2.220	2.200	2.200	2.200	227,901
2026-09-10	2.200	2.220	2.200	2.200	2.200	209,853
2026-09-09	2.200	2.220	2.200	2.200	2.200	54,348
2026-09-08	2.200	2.220	2.180	2.200	2.200	88,803
2026-09-07	2.180	2.200	2.160	2.200	2.200	181,103
2026-09-04	2.200	2.220	2.180	2.200	2.200	51,493
2026-09-03	2.200	2.220	2.180	2.200	2.200	69,121
2026-09-02	2.180	2.220	2.180	2.220	2.220	160,921
2026-09-01	2.220	2.220	2.200	2.200	2.200	92,933
2026-08-31	2.200	2.220	2.200	2.220	2.220	28,810
2026-08-28	2.220	2.220	2.200	2.220	2.220	68,080
2026-08-27	2.260	2.260	2.200	2.220	2.220	451,530
2026-08-26	2.240	2.320	2.240	2.300	2.210	826,731
2026-08-25	2.280	2.280	2.240	2.240	2.152	134,783
2026-08-24	2.280	2.300	2.240	2.280	2.191	313,502
2026-08-21	2.260	2.280	2.240	2.280	2.191	305,430
2026-08-20	2.260	2.280	2.240	2.240	2.152	478,731
2026-08-19	2.280	2.280	2.260	2.280	2.191	168,200
2026-08-18	2.260	2.280	2.260	2.280	2.191	97,855
2026-08-17	2.280	2.280	2.240	2.260	2.172	202,412
2026-08-14	2.280	2.320	2.260	2.280	2.191	699,101
2026-08-13	2.260	2.320	2.240	2.320	2.229	723,832
2026-08-11	2.280	2.280	2.260	2.260	2.172	328,205
2026-08-10	2.280	2.360	2.260	2.280	2.191	1,219,611
2026-08-07	2.220	2.280	2.220	2.280	2.191	1,127,631
2026-08-06	2.200	2.220	2.180	2.200	2.114	34,412
2026-08-05	2.200	2.220	2.180	2.220	2.133	238,251
2026-08-04	2.200	2.220	2.200	2.200	2.114	276,361
2026-08-03	2.180	2.200	2.180	2.180	2.095	185,305
2026-07-31	2.160	2.200	2.160	2.200	2.114	434,408
2026-07-30	2.180	2.200	2.180	2.200	2.114	215,994
2026-07-27	2.180	2.200	2.180	2.180	2.095	141,509
2026-07-24	2.160	2.200	2.160	2.200	2.114	100,705
2026-07-23	2.180	2.200	2.160	2.180	2.095	89,502
2026-07-22	2.200	2.200	2.180	2.180	2.095	331,061
2026-07-21	2.200	2.200	2.160	2.200	2.114	254,346
2026-07-20	2.200	2.200	2.180	2.180	2.095	91,512

Page 1 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.