Winnergy Medical PCL (BKK:WINMED)
Thailand · Delayed Price · Currency is THB 1.420
+0.020 (1.43%)
Aug 1, 2025, 4:29 PM ICT
Winnergy Medical PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.42 | 1.53 | 1.40 | 1.41 | 1.41 | 0.71% | 265,900 |
| Jul 31, 2025 | 1.38 | 1.40 | 1.37 | 1.40 | 1.40 | - | 8,109 |
| Jul 30, 2025 | 1.39 | 1.43 | 1.35 | 1.40 | 1.40 | 2.19% | 38,716 |
| Jul 29, 2025 | 1.43 | 1.46 | 1.34 | 1.37 | 1.37 | -4.20% | 132,300 |
| Jul 25, 2025 | 1.37 | 1.51 | 1.37 | 1.43 | 1.43 | 4.38% | 210,607 |
| Jul 24, 2025 | 1.40 | 1.45 | 1.37 | 1.37 | 1.37 | -3.52% | 152,135 |
| Jul 23, 2025 | 1.31 | 1.65 | 1.28 | 1.42 | 1.42 | 10.94% | 1,798,295 |
| Jul 22, 2025 | 1.15 | 1.37 | 1.15 | 1.28 | 1.28 | 9.40% | 716,301 |
| Jul 21, 2025 | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | -0.85% | 10,000 |
| Jul 18, 2025 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | 1.72% | 25,600 |
| Jul 17, 2025 | 1.14 | 1.18 | 1.14 | 1.16 | 1.16 | 0.87% | 48,503 |
| Jul 16, 2025 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -1.71% | 23,600 |
| Jul 15, 2025 | 1.15 | 1.18 | 1.15 | 1.17 | 1.17 | - | 39,304 |
| Jul 14, 2025 | 1.14 | 1.17 | 1.14 | 1.17 | 1.17 | 2.63% | 21,000 |
| Jul 11, 2025 | 1.16 | 1.16 | 1.10 | 1.14 | 1.14 | 3.64% | 2,501 |
| Jul 9, 2025 | 1.10 | 1.10 | 1.08 | 1.10 | 1.10 | -0.90% | 36,000 |
| Jul 8, 2025 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | 1.83% | 12,400 |
| Jul 7, 2025 | 1.09 | 1.11 | 1.09 | 1.09 | 1.09 | - | 8,603 |
| Jul 4, 2025 | 1.10 | 1.13 | 1.09 | 1.09 | 1.09 | -1.80% | 15,200 |
| Jul 3, 2025 | 1.12 | 1.12 | 1.10 | 1.11 | 1.11 | 0.91% | 29,400 |
| Jul 2, 2025 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | - | 8,900 |
| Jul 1, 2025 | 1.10 | 1.11 | 1.10 | 1.10 | 1.10 | - | 18,701 |
| Jun 30, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 26,000 |
| Jun 27, 2025 | 1.10 | 1.10 | 1.09 | 1.10 | 1.10 | - | 23,900 |
| Jun 26, 2025 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | - | 36,310 |
| Jun 25, 2025 | 1.10 | 1.11 | 1.09 | 1.10 | 1.10 | -4.35% | 17,600 |
| Jun 24, 2025 | 1.07 | 1.15 | 1.07 | 1.15 | 1.15 | 2.68% | 23,300 |
| Jun 23, 2025 | 1.07 | 1.18 | 1.06 | 1.12 | 1.12 | 1.82% | 24,280 |
| Jun 20, 2025 | 1.12 | 1.12 | 1.10 | 1.10 | 1.10 | -1.79% | 5,927 |
| Jun 19, 2025 | 1.14 | 1.14 | 1.11 | 1.12 | 1.12 | -0.88% | 8,800 |
| Jun 18, 2025 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | - | 3,590 |
| Jun 17, 2025 | 1.14 | 1.14 | 1.10 | 1.13 | 1.13 | 0.89% | 47,410 |
| Jun 16, 2025 | 1.16 | 1.16 | 1.12 | 1.12 | 1.12 | -3.45% | 14,200 |
| Jun 13, 2025 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | - | 2,300 |
| Jun 12, 2025 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -1.69% | 6,400 |
| Jun 11, 2025 | 1.18 | 1.18 | 1.15 | 1.18 | 1.18 | - | 41,400 |
| Jun 10, 2025 | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | -0.84% | 32,323 |
| Jun 9, 2025 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -3.25% | 19,327 |
| Jun 6, 2025 | 1.20 | 1.23 | 1.19 | 1.23 | 1.23 | 3.36% | 13,100 |
| Jun 5, 2025 | 1.22 | 1.22 | 1.19 | 1.19 | 1.19 | - | 7,400 |
| Jun 4, 2025 | 1.19 | 1.20 | 1.19 | 1.19 | 1.19 | - | 22,600 |
| May 30, 2025 | 1.20 | 1.21 | 1.19 | 1.19 | 1.19 | - | 16,200 |
| May 29, 2025 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | -2.46% | 50,900 |
| May 28, 2025 | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | 0.83% | 117,410 |
| May 27, 2025 | 1.24 | 1.24 | 1.21 | 1.21 | 1.21 | 0.83% | 7,610 |
| May 26, 2025 | 1.23 | 1.24 | 1.20 | 1.20 | 1.20 | -2.44% | 31,015 |
| May 23, 2025 | 1.23 | 1.25 | 1.22 | 1.23 | 1.23 | 0.82% | 13,400 |
| May 22, 2025 | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | - | 2,900 |
| May 21, 2025 | 1.24 | 1.26 | 1.22 | 1.22 | 1.22 | -1.61% | 114,400 |
| May 20, 2025 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | 1.64% | 28,510 |