Winner Group Enterprise PCL (BKK:WINNER)
Thailand · Delayed Price · Currency is THB 2.060
-0.020 (-0.96%)
May 29, 2026, 4:39 PM ICT
BKK:WINNER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 2.08 | 2.12 | 2.06 | 2.06 | 2.06 | -0.96% | 197,250 |
| May 28, 2026 | 2.06 | 2.10 | 2.04 | 2.08 | 2.08 | 0.97% | 326,400 |
| May 27, 2026 | 2.08 | 2.12 | 2.06 | 2.06 | 2.06 | -0.96% | 400,920 |
| May 26, 2026 | 2.08 | 2.10 | 2.06 | 2.08 | 2.08 | - | 230,597 |
| May 25, 2026 | 2.08 | 2.12 | 2.08 | 2.08 | 2.08 | - | 308,869 |
| May 22, 2026 | 2.08 | 2.10 | 2.06 | 2.08 | 2.08 | 0.97% | 208,628 |
| May 21, 2026 | 2.06 | 2.06 | 2.04 | 2.06 | 2.06 | - | 237,654 |
| May 20, 2026 | 2.06 | 2.06 | 2.04 | 2.06 | 2.06 | 0.98% | 150,420 |
| May 19, 2026 | 2.02 | 2.06 | 2.02 | 2.04 | 2.04 | 2.00% | 148,927 |
| May 18, 2026 | 2.04 | 2.06 | 2.00 | 2.00 | 2.00 | -0.99% | 898,790 |
| May 15, 2026 | 2.06 | 2.06 | 2.02 | 2.02 | 2.02 | -0.98% | 675,600 |
| May 14, 2026 | 2.06 | 2.06 | 2.02 | 2.04 | 2.04 | -1.92% | 1,698,073 |
| May 13, 2026 | 2.08 | 2.10 | 2.04 | 2.08 | 2.08 | 0.97% | 263,851 |
| May 12, 2026 | 2.08 | 2.08 | 2.04 | 2.06 | 2.06 | -0.96% | 159,532 |
| May 11, 2026 | 2.06 | 2.08 | 2.06 | 2.08 | 2.08 | - | 140,323 |
| May 8, 2026 | 2.08 | 2.08 | 2.06 | 2.08 | 2.08 | 0.97% | 168,660 |
| May 7, 2026 | 2.04 | 2.08 | 2.02 | 2.06 | 2.06 | 0.98% | 511,869 |
| May 6, 2026 | 2.02 | 2.04 | 2.00 | 2.04 | 2.04 | - | 877,015 |
| May 5, 2026 | 2.04 | 2.06 | 2.00 | 2.04 | 2.04 | 0.49% | 697,600 |
| Apr 30, 2026 | 2.12 | 2.12 | 2.10 | 2.12 | 2.03 | - | 337,119 |
| Apr 29, 2026 | 2.12 | 2.14 | 2.10 | 2.12 | 2.03 | - | 563,220 |
| Apr 28, 2026 | 2.12 | 2.12 | 2.10 | 2.12 | 2.03 | 0.95% | 150,812 |
| Apr 27, 2026 | 2.12 | 2.12 | 2.10 | 2.10 | 2.01 | -0.94% | 168,901 |
| Apr 24, 2026 | 2.12 | 2.14 | 2.10 | 2.12 | 2.03 | - | 392,501 |
| Apr 23, 2026 | 2.12 | 2.14 | 2.10 | 2.12 | 2.03 | -0.93% | 222,800 |
| Apr 22, 2026 | 2.12 | 2.14 | 2.12 | 2.14 | 2.05 | - | 173,900 |
| Apr 21, 2026 | 2.12 | 2.14 | 2.12 | 2.14 | 2.05 | 0.94% | 85,825 |
| Apr 20, 2026 | 2.12 | 2.14 | 2.10 | 2.12 | 2.03 | - | 91,725 |
| Apr 17, 2026 | 2.12 | 2.14 | 2.10 | 2.12 | 2.03 | 0.95% | 105,802 |
| Apr 16, 2026 | 2.12 | 2.14 | 2.10 | 2.10 | 2.01 | -0.94% | 105,745 |
| Apr 10, 2026 | 2.12 | 2.12 | 2.10 | 2.12 | 2.03 | 0.95% | 131,472 |
| Apr 9, 2026 | 2.10 | 2.12 | 2.08 | 2.10 | 2.01 | - | 117,400 |
| Apr 8, 2026 | 2.10 | 2.10 | 2.08 | 2.10 | 2.01 | - | 62,801 |
| Apr 7, 2026 | 2.08 | 2.10 | 2.08 | 2.10 | 2.01 | 1.94% | 57,910 |
| Apr 3, 2026 | 2.10 | 2.10 | 2.04 | 2.06 | 1.97 | -1.90% | 247,213 |
| Apr 2, 2026 | 2.10 | 2.10 | 2.08 | 2.10 | 2.01 | - | 211,149 |
| Apr 1, 2026 | 2.10 | 2.10 | 2.08 | 2.10 | 2.01 | 0.96% | 17,100 |
| Mar 31, 2026 | 2.08 | 2.10 | 2.06 | 2.08 | 1.99 | 0.97% | 139,600 |
| Mar 30, 2026 | 2.08 | 2.08 | 2.06 | 2.06 | 1.97 | -0.96% | 144,103 |
| Mar 27, 2026 | 2.06 | 2.08 | 2.06 | 2.08 | 1.99 | 0.97% | 116,000 |
| Mar 26, 2026 | 2.06 | 2.08 | 2.06 | 2.06 | 1.97 | -0.96% | 84,300 |
| Mar 25, 2026 | 2.06 | 2.08 | 2.04 | 2.08 | 1.99 | 0.97% | 217,101 |
| Mar 24, 2026 | 2.06 | 2.08 | 2.04 | 2.06 | 1.97 | - | 155,551 |
| Mar 23, 2026 | 2.08 | 2.08 | 2.04 | 2.06 | 1.97 | -0.96% | 364,603 |
| Mar 20, 2026 | 2.06 | 2.08 | 2.04 | 2.08 | 1.99 | 0.97% | 246,401 |
| Mar 19, 2026 | 2.08 | 2.08 | 2.04 | 2.06 | 1.97 | - | 500,950 |
| Mar 18, 2026 | 2.10 | 2.10 | 2.06 | 2.06 | 1.97 | -1.90% | 319,850 |
| Mar 17, 2026 | 2.08 | 2.10 | 2.08 | 2.10 | 2.01 | 0.96% | 331,655 |
| Mar 16, 2026 | 2.06 | 2.10 | 2.06 | 2.08 | 1.99 | 0.97% | 114,650 |
| Mar 13, 2026 | 2.12 | 2.12 | 2.06 | 2.06 | 1.97 | -2.83% | 618,731 |