BKK:WINNER Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	2.20	2.20	2.18	2.20	-	-	71,245
Jul 17, 2026	2.18	2.20	2.16	2.20	2.20	-	219,050
Jul 16, 2026	2.18	2.20	2.16	2.20	2.20	0.92%	515,936
Jul 15, 2026	2.18	2.18	2.16	2.18	2.18	-	125,155
Jul 14, 2026	2.16	2.18	2.16	2.18	2.18	-	120,091
Jul 13, 2026	2.18	2.20	2.16	2.18	2.18	-	347,736
Jul 10, 2026	2.18	2.18	2.14	2.18	2.18	-	216,455
Jul 9, 2026	2.16	2.18	2.14	2.18	2.18	0.93%	339,351
Jul 8, 2026	2.18	2.20	2.16	2.16	2.16	-0.92%	163,800
Jul 7, 2026	2.14	2.18	2.14	2.18	2.18	0.93%	128,201
Jul 6, 2026	2.16	2.18	2.14	2.16	2.16	-	319,650
Jul 3, 2026	2.18	2.18	2.12	2.16	2.16	-0.92%	735,021
Jul 2, 2026	2.12	2.18	2.10	2.18	2.18	3.81%	1,205,400
Jul 1, 2026	2.12	2.12	2.10	2.10	2.10	-	168,200
Jun 30, 2026	2.12	2.12	2.10	2.10	2.10	-0.94%	137,863
Jun 29, 2026	2.12	2.12	2.08	2.12	2.12	-	129,725
Jun 26, 2026	2.10	2.12	2.08	2.12	2.12	1.92%	295,402
Jun 25, 2026	2.10	2.10	2.08	2.08	2.08	-0.95%	375,141
Jun 24, 2026	2.10	2.10	2.08	2.10	2.10	-	189,100
Jun 23, 2026	2.08	2.10	2.08	2.10	2.10	0.96%	95,682
Jun 22, 2026	2.10	2.12	2.08	2.08	2.08	-0.95%	289,252
Jun 19, 2026	2.08	2.10	2.08	2.10	2.10	-	99,226
Jun 18, 2026	2.12	2.12	2.08	2.10	2.10	-	120,150
Jun 17, 2026	2.10	2.12	2.10	2.10	2.10	-0.94%	220,655
Jun 16, 2026	2.10	2.12	2.08	2.12	2.12	0.95%	315,803
Jun 15, 2026	2.10	2.10	2.08	2.10	2.10	-	40,468
Jun 12, 2026	2.10	2.10	2.08	2.10	2.10	0.96%	70,700
Jun 11, 2026	2.10	2.10	2.08	2.08	2.08	-0.95%	139,337
Jun 10, 2026	2.10	2.10	2.08	2.10	2.10	0.96%	379,260
Jun 9, 2026	2.08	2.10	2.06	2.08	2.08	-	134,101
Jun 8, 2026	2.08	2.10	2.06	2.08	2.08	-	224,003
Jun 5, 2026	2.06	2.08	2.06	2.08	2.08	0.97%	160,200
Jun 4, 2026	2.10	2.10	2.06	2.06	2.06	-0.96%	434,994
Jun 2, 2026	2.08	2.12	2.06	2.08	2.08	0.97%	333,520
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