Skip to main content
logo
Winner Group Enterprise PCL (BKK:WINNER)
Thailand flag Thailand · Delayed Price · Currency is THB
2.180
+0.020 (0.93%)
At close: Feb 5, 2026

BKK:WINNER Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 5, 20262.162.202.162.20-1.85%124,800
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
Jan 8, 20262.102.102.062.082.08-0.95%236,352
Jan 7, 20262.122.122.082.102.100.96%68,554
Jan 6, 20262.122.122.062.082.08-1.89%305,100
Jan 5, 20262.102.122.082.122.121.92%218,212
Dec 30, 20252.082.102.062.082.08-0.95%70,600
Dec 29, 20252.082.102.062.102.101.94%74,204
Dec 26, 20252.082.102.062.062.06-0.96%42,205
Dec 25, 20252.082.102.082.082.08-59,280
Dec 24, 20252.082.102.062.082.08-89,552
Dec 23, 20252.082.082.062.082.08-17,902
Dec 22, 20252.082.102.062.082.08-42,969
Dec 19, 20252.062.082.062.082.080.97%119,500
Dec 18, 20252.062.082.042.062.06-98,800
Dec 17, 20252.042.082.022.062.060.98%106,115
Dec 16, 20252.042.042.022.042.040.99%119,100
Dec 15, 20252.042.042.022.022.02-95,737
Dec 12, 20252.042.042.022.022.02-0.98%23,701
Dec 11, 20252.022.042.022.042.042.00%43,810
Dec 9, 20252.022.022.002.002.00-29,820
Dec 8, 20252.002.022.002.002.00-123,500
Dec 4, 20252.022.042.002.002.00-0.99%177,504
Dec 3, 20252.042.062.022.022.02-440,505
Dec 2, 20252.042.062.022.022.02-181,200
Dec 1, 20252.042.042.022.022.02-915,503
Nov 28, 20252.042.042.022.022.02-0.98%173,100
Nov 27, 20252.042.042.022.042.040.99%159,204
Nov 26, 20252.022.042.022.022.02-0.98%55,701
Nov 25, 20252.042.062.022.042.04-78,320
Nov 24, 20252.042.062.042.042.04-53,501
Nov 21, 20252.042.062.022.042.04-0.97%149,802