Skip to main content
logo
Winner Group Enterprise PCL (BKK:WINNER)
Thailand flag Thailand · Delayed Price · Currency is THB
2.060
-0.020 (-0.96%)
Mar 23, 2026, 2:44 PM ICT

BKK:WINNER Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 20262.062.082.042.082.080.97%246,401
Mar 19, 20262.082.082.042.062.06-500,950
Mar 18, 20262.102.102.062.062.06-1.90%319,850
Mar 17, 20262.082.102.082.102.100.96%331,655
Mar 16, 20262.062.102.062.082.080.97%114,650
Mar 13, 20262.122.122.062.062.06-2.83%618,731
Mar 12, 20262.102.122.102.122.120.95%105,933
Mar 11, 20262.122.122.102.102.10-135,837
Mar 10, 20262.102.122.082.102.10-302,144
Mar 9, 20262.022.102.022.102.100.96%395,301
Mar 6, 20262.102.122.082.082.08-1,074,750
Mar 5, 20262.162.162.002.082.08-1.89%1,147,400
Mar 4, 20262.182.201.982.122.12-4.50%2,307,703
Mar 2, 20262.182.222.162.222.22-337,200
Feb 27, 20262.262.262.182.222.22-1.77%654,535
Feb 26, 20262.262.282.222.262.260.89%581,816
Feb 25, 20262.202.242.202.242.241.82%334,935
Feb 24, 20262.202.222.182.202.20-0.90%95,455
Feb 23, 20262.202.242.182.222.220.91%830,910
Feb 20, 20262.222.222.182.202.20-0.90%325,812
Feb 19, 20262.222.242.202.222.22-325,045
Feb 18, 20262.202.222.182.222.220.91%240,500
Feb 17, 20262.222.222.182.202.20-408,749
Feb 16, 20262.202.222.182.202.20-212,740
Feb 13, 20262.222.222.162.202.20-0.90%439,531
Feb 12, 20262.202.222.182.222.220.91%248,700
Feb 11, 20262.222.222.182.202.20-0.90%181,850
Feb 10, 20262.202.222.202.222.221.83%161,211
Feb 9, 20262.202.202.182.182.18-0.91%116,818
Feb 6, 20262.182.202.182.202.200.92%229,677
Feb 5, 20262.162.202.162.182.180.93%131,318
Feb 4, 20262.182.182.142.162.16-0.92%102,637
Feb 3, 20262.182.182.162.182.18-53,590
Feb 2, 20262.182.182.162.182.18-64,594
Jan 30, 20262.142.182.142.182.180.93%83,151
Jan 29, 20262.162.182.142.162.16-0.92%170,548
Jan 28, 20262.162.182.142.182.180.93%946,813
Jan 27, 20262.142.162.122.162.160.93%131,350
Jan 26, 20262.162.182.142.142.14-0.93%148,771
Jan 23, 20262.142.222.122.162.160.93%2,141,650
Jan 22, 20262.142.142.122.142.14-109,551
Jan 21, 20262.142.142.122.142.14-246,050
Jan 20, 20262.142.142.102.142.14-121,411
Jan 19, 20262.102.162.102.142.14-256,557
Jan 16, 20262.162.162.122.142.14-0.93%68,995
Jan 15, 20262.102.162.102.162.161.89%1,092,901
Jan 14, 20262.082.162.082.122.120.95%979,453
Jan 13, 20262.102.102.062.102.10-279,951
Jan 12, 20262.102.102.082.102.10-57,759
Jan 9, 20262.082.102.062.102.100.96%127,371