Winnergy Medical PCL (BKK:WINMED)
Thailand · Delayed Price · Currency is THB 1.260
-0.010 (-0.79%)
Sep 25, 2026, 4:28 PM ICT
Winnergy Medical PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1.28 | 1.30 | 1.25 | 1.26 | - | -0.79% | 83,600 |
| Sep 24, 2026 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | - | 70,900 |
| Sep 23, 2026 | 1.22 | 1.27 | 1.22 | 1.27 | 1.27 | - | 37,200 |
| Sep 22, 2026 | 1.28 | 1.28 | 1.23 | 1.27 | 1.27 | - | 97,000 |
| Sep 21, 2026 | 1.29 | 1.29 | 1.18 | 1.27 | 1.27 | -3.05% | 187,762 |
| Sep 18, 2026 | 1.32 | 1.32 | 1.27 | 1.31 | 1.31 | - | 508,000 |
| Sep 17, 2026 | 1.28 | 1.34 | 1.28 | 1.31 | 1.31 | 3.15% | 169,500 |
| Sep 16, 2026 | 1.33 | 1.33 | 1.22 | 1.27 | 1.27 | -3.79% | 552,900 |
| Sep 15, 2026 | 1.33 | 1.35 | 1.26 | 1.32 | 1.32 | - | 748,000 |
| Sep 14, 2026 | 1.36 | 1.41 | 1.29 | 1.32 | 1.32 | -2.94% | 959,176 |
| Sep 11, 2026 | 1.22 | 1.51 | 1.19 | 1.36 | 1.36 | 16.24% | 5,763,240 |
| Sep 10, 2026 | 1.24 | 1.24 | 1.16 | 1.17 | 1.17 | -2.50% | 83,900 |
| Sep 9, 2026 | 1.23 | 1.23 | 1.18 | 1.20 | 1.20 | -2.44% | 99,410 |
| Sep 8, 2026 | 1.19 | 1.23 | 1.19 | 1.23 | 1.23 | -0.81% | 353,100 |
| Sep 7, 2026 | 1.14 | 1.24 | 1.14 | 1.24 | 1.24 | 7.83% | 189,003 |
| Sep 4, 2026 | 1.13 | 1.25 | 1.12 | 1.15 | 1.15 | - | 174,801 |
| Sep 3, 2026 | 1.16 | 1.18 | 1.12 | 1.15 | 1.15 | -1.71% | 355,500 |
| Sep 2, 2026 | 1.22 | 1.22 | 1.17 | 1.17 | 1.17 | -0.85% | 62,912 |
| Sep 1, 2026 | 1.21 | 1.21 | 1.18 | 1.18 | 1.18 | -1.67% | 351,701 |
| Aug 31, 2026 | 1.23 | 1.23 | 1.18 | 1.20 | 1.20 | -1.64% | 411,001 |
| Aug 28, 2026 | 1.25 | 1.26 | 1.21 | 1.22 | 1.22 | -1.61% | 237,710 |
| Aug 27, 2026 | 1.29 | 1.34 | 1.24 | 1.24 | 1.24 | -3.88% | 1,387,483 |
| Aug 26, 2026 | 1.28 | 1.32 | 1.27 | 1.29 | 1.29 | 1.57% | 608,900 |
| Aug 25, 2026 | 1.19 | 1.38 | 1.16 | 1.27 | 1.27 | 6.72% | 5,837,806 |
| Aug 24, 2026 | 1.20 | 1.23 | 1.17 | 1.19 | 1.19 | -2.46% | 2,152,903 |
| Aug 21, 2026 | 1.05 | 1.28 | 1.04 | 1.22 | 1.22 | 18.45% | 14,445,783 |
| Aug 20, 2026 | 1.03 | 1.04 | 1.00 | 1.03 | 1.03 | 1.98% | 489,100 |
| Aug 19, 2026 | 1.02 | 1.03 | 0.99 | 1.01 | 1.01 | -0.98% | 482,820 |
| Aug 18, 2026 | 0.93 | 1.08 | 0.93 | 1.02 | 1.02 | 10.87% | 1,872,112 |
| Aug 17, 2026 | 0.93 | 0.96 | 0.92 | 0.92 | 0.92 | -4.17% | 36,615 |
| Aug 14, 2026 | 0.94 | 0.96 | 0.93 | 0.96 | 0.96 | 2.13% | 104,920 |
| Aug 13, 2026 | 0.92 | 1.00 | 0.92 | 0.94 | 0.94 | 6.82% | 607,610 |
| Aug 11, 2026 | 0.91 | 0.93 | 0.88 | 0.88 | 0.88 | -4.35% | 93,100 |
| Aug 10, 2026 | 0.94 | 0.95 | 0.91 | 0.92 | 0.92 | -2.13% | 64,300 |
| Aug 7, 2026 | 0.93 | 0.95 | 0.92 | 0.94 | 0.94 | 3.30% | 173,400 |
| Aug 6, 2026 | 0.90 | 0.94 | 0.90 | 0.91 | 0.91 | - | 98,300 |
| Aug 5, 2026 | 0.91 | 0.92 | 0.89 | 0.91 | 0.91 | 2.25% | 34,800 |
| Aug 4, 2026 | 0.90 | 0.93 | 0.89 | 0.89 | 0.89 | -1.11% | 164,396 |
| Aug 3, 2026 | 0.91 | 0.93 | 0.90 | 0.90 | 0.90 | 1.12% | 143,311 |
| Jul 31, 2026 | 0.90 | 0.94 | 0.89 | 0.89 | 0.89 | 1.14% | 350,700 |
| Jul 30, 2026 | 0.89 | 0.92 | 0.88 | 0.88 | 0.88 | 1.15% | 79,500 |
| Jul 27, 2026 | 0.87 | 0.90 | 0.86 | 0.87 | 0.87 | -3.33% | 57,901 |
| Jul 24, 2026 | 0.88 | 0.90 | 0.88 | 0.90 | 0.90 | - | 53,900 |
| Jul 23, 2026 | 0.90 | 0.92 | 0.89 | 0.90 | 0.90 | 1.12% | 99,414 |
| Jul 22, 2026 | 0.90 | 0.93 | 0.88 | 0.89 | 0.89 | -1.11% | 62,501 |
| Jul 21, 2026 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | - | 100,000 |
| Jul 20, 2026 | 0.89 | 0.90 | 0.88 | 0.90 | 0.90 | - | 138,448 |
| Jul 17, 2026 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | - | 68,501 |
| Jul 16, 2026 | 0.87 | 0.90 | 0.87 | 0.90 | 0.90 | 2.27% | 26,100 |
| Jul 15, 2026 | 0.91 | 0.91 | 0.85 | 0.88 | 0.88 | -1.12% | 135,905 |