Winner Group Enterprise PCL (BKK:WINNER)
Thailand · Delayed Price · Currency is THB 2.040
-0.020 (-0.97%)
Sep 10, 2025, 12:22 PM ICT
BKK:WINNER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 2.06 | 2.06 | 2.04 | 2.06 | 2.06 | -0.96% | 255,630 |
| Sep 8, 2025 | 2.10 | 2.12 | 2.06 | 2.08 | 2.08 | - | 199,900 |
| Sep 5, 2025 | 2.10 | 2.12 | 2.08 | 2.08 | 2.08 | -0.95% | 72,570 |
| Sep 4, 2025 | 2.06 | 2.10 | 2.04 | 2.10 | 2.10 | 1.94% | 236,011 |
| Sep 3, 2025 | 2.04 | 2.06 | 2.04 | 2.06 | 2.06 | - | 40,084 |
| Sep 2, 2025 | 2.06 | 2.06 | 2.04 | 2.06 | 2.06 | - | 34,231 |
| Sep 1, 2025 | 2.06 | 2.06 | 2.04 | 2.06 | 2.06 | - | 73,401 |
| Aug 29, 2025 | 2.06 | 2.08 | 2.04 | 2.06 | 2.06 | - | 101,704 |
| Aug 28, 2025 | 2.04 | 2.06 | 2.04 | 2.06 | 2.06 | 0.98% | 73,699 |
| Aug 27, 2025 | 2.04 | 2.08 | 2.02 | 2.04 | 2.04 | -4.67% | 280,950 |
| Aug 26, 2025 | 2.12 | 2.14 | 2.12 | 2.14 | 2.05 | 0.94% | 461,931 |
| Aug 25, 2025 | 2.12 | 2.14 | 2.10 | 2.12 | 2.03 | - | 225,602 |
| Aug 22, 2025 | 2.10 | 2.12 | 2.10 | 2.12 | 2.03 | 0.95% | 581,433 |
| Aug 21, 2025 | 2.12 | 2.14 | 2.10 | 2.10 | 2.01 | - | 396,474 |
| Aug 20, 2025 | 2.14 | 2.14 | 2.10 | 2.10 | 2.01 | -0.94% | 457,704 |
| Aug 19, 2025 | 2.14 | 2.16 | 2.12 | 2.12 | 2.03 | -0.93% | 403,430 |
| Aug 18, 2025 | 2.14 | 2.16 | 2.10 | 2.14 | 2.05 | 0.94% | 472,729 |
| Aug 15, 2025 | 2.14 | 2.20 | 2.10 | 2.12 | 2.03 | -0.93% | 461,030 |
| Aug 14, 2025 | 2.24 | 2.26 | 2.10 | 2.14 | 2.05 | -4.46% | 616,723 |
| Aug 13, 2025 | 2.14 | 2.24 | 2.12 | 2.24 | 2.15 | 5.66% | 747,868 |
| Aug 8, 2025 | 2.16 | 2.16 | 2.10 | 2.12 | 2.03 | -1.85% | 127,730 |
| Aug 7, 2025 | 2.10 | 2.32 | 2.10 | 2.16 | 2.07 | 2.86% | 618,102 |
| Aug 6, 2025 | 2.10 | 2.12 | 2.04 | 2.10 | 2.01 | - | 75,730 |
| Aug 5, 2025 | 2.10 | 2.10 | 2.06 | 2.10 | 2.01 | 0.96% | 71,330 |
| Aug 4, 2025 | 2.08 | 2.10 | 2.08 | 2.08 | 1.99 | -0.95% | 54,440 |
| Aug 1, 2025 | 2.10 | 2.10 | 2.08 | 2.10 | 2.01 | 0.96% | 24,581 |
| Jul 31, 2025 | 2.10 | 2.12 | 2.08 | 2.08 | 1.99 | -0.95% | 37,530 |
| Jul 30, 2025 | 2.08 | 2.10 | 2.06 | 2.10 | 2.01 | - | 161,964 |
| Jul 29, 2025 | 2.06 | 2.12 | 2.06 | 2.10 | 2.01 | 0.96% | 448,330 |
| Jul 25, 2025 | 2.06 | 2.08 | 2.06 | 2.08 | 1.99 | 0.97% | 39,931 |
| Jul 24, 2025 | 2.04 | 2.08 | 2.04 | 2.06 | 1.97 | 0.98% | 67,300 |
| Jul 23, 2025 | 2.06 | 2.06 | 2.04 | 2.04 | 1.95 | -1.92% | 31,948 |
| Jul 22, 2025 | 2.06 | 2.10 | 2.04 | 2.08 | 1.99 | - | 57,836 |
| Jul 21, 2025 | 2.06 | 2.08 | 2.04 | 2.08 | 1.99 | 0.97% | 21,446 |
| Jul 18, 2025 | 2.04 | 2.08 | 2.04 | 2.06 | 1.97 | - | 96,840 |
| Jul 17, 2025 | 2.08 | 2.08 | 2.04 | 2.06 | 1.97 | - | 44,630 |
| Jul 16, 2025 | 2.04 | 2.08 | 2.02 | 2.06 | 1.97 | 0.98% | 118,530 |
| Jul 15, 2025 | 1.99 | 2.04 | 1.99 | 2.04 | 1.95 | 2.00% | 569,130 |
| Jul 14, 2025 | 1.99 | 2.00 | 1.98 | 2.00 | 1.92 | 0.50% | 31,599 |
| Jul 11, 2025 | 1.99 | 2.02 | 1.99 | 1.99 | 1.91 | -1.49% | 53,442 |
| Jul 9, 2025 | 1.99 | 2.02 | 1.99 | 2.02 | 1.94 | 1.51% | 145,800 |
| Jul 8, 2025 | 1.98 | 2.00 | 1.98 | 1.99 | 1.91 | - | 110,752 |
| Jul 7, 2025 | 1.99 | 2.00 | 1.98 | 1.99 | 1.91 | - | 39,000 |
| Jul 4, 2025 | 2.02 | 2.02 | 1.99 | 1.99 | 1.91 | -1.49% | 23,800 |
| Jul 3, 2025 | 2.00 | 2.02 | 1.99 | 2.02 | 1.94 | 2.02% | 92,500 |
| Jul 2, 2025 | 2.00 | 2.00 | 1.98 | 1.98 | 1.90 | -0.50% | 78,302 |
| Jul 1, 2025 | 1.99 | 1.99 | 1.97 | 1.99 | 1.91 | - | 15,201 |
| Jun 30, 2025 | 1.99 | 1.99 | 1.98 | 1.99 | 1.91 | 0.51% | 8,300 |
| Jun 27, 2025 | 2.00 | 2.00 | 1.97 | 1.98 | 1.90 | -0.50% | 102,751 |
| Jun 26, 2025 | 2.00 | 2.00 | 1.98 | 1.99 | 1.91 | 0.51% | 51,150 |