Winnergy Medical PCL (BKK:WINMED)
Thailand · Delayed Price · Currency is THB 1.210
+0.030 (2.54%)
Nov 9, 2026, 4:39 PM ICT
Winnergy Medical PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1.19 | 1.22 | 1.18 | 1.21 | 1.21 | 2.54% | 132,100 |
| Nov 6, 2026 | 1.17 | 1.18 | 1.16 | 1.18 | 1.18 | 0.85% | 900 |
| Nov 5, 2026 | 1.14 | 1.19 | 1.14 | 1.17 | 1.17 | 0.86% | 10,500 |
| Nov 4, 2026 | 1.13 | 1.16 | 1.13 | 1.16 | 1.16 | 3.57% | 10,801 |
| Nov 3, 2026 | 1.18 | 1.18 | 1.12 | 1.12 | 1.12 | -5.08% | 38,600 |
| Nov 2, 2026 | 1.19 | 1.19 | 1.13 | 1.18 | 1.18 | 2.61% | 18,600 |
| Oct 30, 2026 | 1.15 | 1.21 | 1.15 | 1.15 | 1.15 | 0.88% | 12,611 |
| Oct 29, 2026 | 1.17 | 1.18 | 1.14 | 1.14 | 1.14 | -2.56% | 56,002 |
| Oct 28, 2026 | 1.17 | 1.19 | 1.17 | 1.17 | 1.17 | -1.68% | 23,500 |
| Oct 27, 2026 | 1.24 | 1.29 | 1.18 | 1.19 | 1.19 | -1.65% | 97,000 |
| Oct 26, 2026 | 1.20 | 1.21 | 1.18 | 1.21 | 1.21 | 0.83% | 75,300 |
| Oct 22, 2026 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | -2.44% | 28,600 |
| Oct 21, 2026 | 1.24 | 1.24 | 1.20 | 1.23 | 1.23 | 1.65% | 33,800 |
| Oct 20, 2026 | 1.25 | 1.25 | 1.20 | 1.21 | 1.21 | -0.82% | 27,000 |
| Oct 19, 2026 | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | -1.61% | 66,500 |
| Oct 15, 2026 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | - | 57,573 |
| Oct 14, 2026 | 1.26 | 1.31 | 1.24 | 1.24 | 1.24 | -1.59% | 90,600 |
| Oct 12, 2026 | 1.28 | 1.29 | 1.26 | 1.26 | 1.26 | -3.82% | 82,801 |
| Oct 9, 2026 | 1.28 | 1.35 | 1.27 | 1.31 | 1.31 | 3.15% | 258,800 |
| Oct 8, 2026 | 1.27 | 1.32 | 1.27 | 1.27 | 1.27 | - | 125,900 |
| Oct 7, 2026 | 1.25 | 1.28 | 1.25 | 1.27 | 1.27 | 0.79% | 281,800 |
| Oct 6, 2026 | 1.26 | 1.28 | 1.25 | 1.26 | 1.26 | 0.80% | 32,600 |
| Oct 5, 2026 | 1.30 | 1.30 | 1.25 | 1.25 | 1.25 | -3.10% | 71,600 |
| Oct 2, 2026 | 1.27 | 1.32 | 1.27 | 1.29 | 1.29 | - | 158,100 |
| Oct 1, 2026 | 1.30 | 1.30 | 1.27 | 1.29 | 1.29 | - | 35,000 |
| Sep 30, 2026 | 1.27 | 1.31 | 1.24 | 1.29 | 1.29 | 1.57% | 194,109 |
| Sep 29, 2026 | 1.28 | 1.30 | 1.26 | 1.27 | 1.27 | -0.78% | 55,000 |
| Sep 28, 2026 | 1.27 | 1.31 | 1.27 | 1.28 | 1.28 | 1.59% | 263,444 |
| Sep 25, 2026 | 1.27 | 1.30 | 1.25 | 1.26 | 1.26 | -0.79% | 84,900 |
| 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 |