Winner Group Enterprise PCL (BKK:WINNER)
Thailand · Delayed Price · Currency is THB 2.220
-0.040 (-1.80%)
Mar 2, 2026, 4:06 PM ICT
BKK:WINNER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 2.18 | 2.22 | 2.16 | 2.22 | 2.22 | - | 337,200 |
| Feb 27, 2026 | 2.26 | 2.26 | 2.18 | 2.22 | 2.22 | -1.77% | 654,535 |
| Feb 26, 2026 | 2.26 | 2.28 | 2.22 | 2.26 | 2.26 | 0.89% | 581,816 |
| Feb 25, 2026 | 2.20 | 2.24 | 2.20 | 2.24 | 2.24 | 1.82% | 334,935 |
| Feb 24, 2026 | 2.20 | 2.22 | 2.18 | 2.20 | 2.20 | -0.90% | 95,455 |
| Feb 23, 2026 | 2.20 | 2.24 | 2.18 | 2.22 | 2.22 | 0.91% | 830,910 |
| Feb 20, 2026 | 2.22 | 2.22 | 2.18 | 2.20 | 2.20 | -0.90% | 325,812 |
| Feb 19, 2026 | 2.22 | 2.24 | 2.20 | 2.22 | 2.22 | - | 325,045 |
| Feb 18, 2026 | 2.20 | 2.22 | 2.18 | 2.22 | 2.22 | 0.91% | 240,500 |
| Feb 17, 2026 | 2.22 | 2.22 | 2.18 | 2.20 | 2.20 | - | 408,749 |
| Feb 16, 2026 | 2.20 | 2.22 | 2.18 | 2.20 | 2.20 | - | 212,740 |
| Feb 13, 2026 | 2.22 | 2.22 | 2.16 | 2.20 | 2.20 | -0.90% | 439,531 |
| Feb 12, 2026 | 2.20 | 2.22 | 2.18 | 2.22 | 2.22 | 0.91% | 248,700 |
| Feb 11, 2026 | 2.22 | 2.22 | 2.18 | 2.20 | 2.20 | -0.90% | 181,850 |
| Feb 10, 2026 | 2.20 | 2.22 | 2.20 | 2.22 | 2.22 | 1.83% | 161,211 |
| Feb 9, 2026 | 2.20 | 2.20 | 2.18 | 2.18 | 2.18 | -0.91% | 116,818 |
| Feb 6, 2026 | 2.18 | 2.20 | 2.18 | 2.20 | 2.20 | 0.92% | 229,677 |
| Feb 5, 2026 | 2.16 | 2.20 | 2.16 | 2.18 | 2.18 | 0.93% | 131,318 |
| Feb 4, 2026 | 2.18 | 2.18 | 2.14 | 2.16 | 2.16 | -0.92% | 102,637 |
| Feb 3, 2026 | 2.18 | 2.18 | 2.16 | 2.18 | 2.18 | - | 53,590 |
| Feb 2, 2026 | 2.18 | 2.18 | 2.16 | 2.18 | 2.18 | - | 64,594 |
| Jan 30, 2026 | 2.14 | 2.18 | 2.14 | 2.18 | 2.18 | 0.93% | 83,151 |
| Jan 29, 2026 | 2.16 | 2.18 | 2.14 | 2.16 | 2.16 | -0.92% | 170,548 |
| Jan 28, 2026 | 2.16 | 2.18 | 2.14 | 2.18 | 2.18 | 0.93% | 946,813 |
| Jan 27, 2026 | 2.14 | 2.16 | 2.12 | 2.16 | 2.16 | 0.93% | 131,350 |
| Jan 26, 2026 | 2.16 | 2.18 | 2.14 | 2.14 | 2.14 | -0.93% | 148,771 |
| Jan 23, 2026 | 2.14 | 2.22 | 2.12 | 2.16 | 2.16 | 0.93% | 2,141,650 |
| Jan 22, 2026 | 2.14 | 2.14 | 2.12 | 2.14 | 2.14 | - | 109,551 |
| Jan 21, 2026 | 2.14 | 2.14 | 2.12 | 2.14 | 2.14 | - | 246,050 |
| Jan 20, 2026 | 2.14 | 2.14 | 2.10 | 2.14 | 2.14 | - | 121,411 |
| Jan 19, 2026 | 2.10 | 2.16 | 2.10 | 2.14 | 2.14 | - | 256,557 |
| Jan 16, 2026 | 2.16 | 2.16 | 2.12 | 2.14 | 2.14 | -0.93% | 68,995 |
| Jan 15, 2026 | 2.10 | 2.16 | 2.10 | 2.16 | 2.16 | 1.89% | 1,092,901 |
| Jan 14, 2026 | 2.08 | 2.16 | 2.08 | 2.12 | 2.12 | 0.95% | 979,453 |
| Jan 13, 2026 | 2.10 | 2.10 | 2.06 | 2.10 | 2.10 | - | 279,951 |
| Jan 12, 2026 | 2.10 | 2.10 | 2.08 | 2.10 | 2.10 | - | 57,759 |
| Jan 9, 2026 | 2.08 | 2.10 | 2.06 | 2.10 | 2.10 | 0.96% | 127,371 |
| Jan 8, 2026 | 2.10 | 2.10 | 2.06 | 2.08 | 2.08 | -0.95% | 236,352 |
| Jan 7, 2026 | 2.12 | 2.12 | 2.08 | 2.10 | 2.10 | 0.96% | 68,554 |
| Jan 6, 2026 | 2.12 | 2.12 | 2.06 | 2.08 | 2.08 | -1.89% | 305,100 |
| Jan 5, 2026 | 2.10 | 2.12 | 2.08 | 2.12 | 2.12 | 1.92% | 218,212 |
| Dec 30, 2025 | 2.08 | 2.10 | 2.06 | 2.08 | 2.08 | -0.95% | 70,600 |
| Dec 29, 2025 | 2.08 | 2.10 | 2.06 | 2.10 | 2.10 | 1.94% | 74,204 |
| Dec 26, 2025 | 2.08 | 2.10 | 2.06 | 2.06 | 2.06 | -0.96% | 42,205 |
| Dec 25, 2025 | 2.08 | 2.10 | 2.08 | 2.08 | 2.08 | - | 59,280 |
| Dec 24, 2025 | 2.08 | 2.10 | 2.06 | 2.08 | 2.08 | - | 89,552 |
| Dec 23, 2025 | 2.08 | 2.08 | 2.06 | 2.08 | 2.08 | - | 17,902 |
| Dec 22, 2025 | 2.08 | 2.10 | 2.06 | 2.08 | 2.08 | - | 42,969 |
| Dec 19, 2025 | 2.06 | 2.08 | 2.06 | 2.08 | 2.08 | 0.97% | 119,500 |
| Dec 18, 2025 | 2.06 | 2.08 | 2.04 | 2.06 | 2.06 | - | 98,800 |