Winner Group Enterprise PCL (BKK:WINNER)
Thailand · Delayed Price · Currency is THB 2.200
-0.020 (-0.90%)
Sep 3, 2026, 11:26 AM ICT
BKK:WINNER Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 2.18 | 2.22 | 2.18 | 2.22 | 2.22 | 0.91% | 160,921 |
| Sep 1, 2026 | 2.22 | 2.22 | 2.20 | 2.20 | 2.20 | -0.90% | 92,933 |
| Aug 31, 2026 | 2.20 | 2.22 | 2.20 | 2.22 | 2.22 | - | 28,810 |
| Aug 28, 2026 | 2.22 | 2.22 | 2.20 | 2.22 | 2.22 | - | 68,080 |
| Aug 27, 2026 | 2.26 | 2.26 | 2.20 | 2.22 | 2.22 | 0.45% | 451,530 |
| Aug 26, 2026 | 2.24 | 2.32 | 2.24 | 2.30 | 2.21 | 2.68% | 826,731 |
| Aug 25, 2026 | 2.28 | 2.28 | 2.24 | 2.24 | 2.15 | -1.75% | 134,783 |
| Aug 24, 2026 | 2.28 | 2.30 | 2.24 | 2.28 | 2.19 | - | 313,502 |
| Aug 21, 2026 | 2.26 | 2.28 | 2.24 | 2.28 | 2.19 | 1.79% | 305,430 |
| Aug 20, 2026 | 2.26 | 2.28 | 2.24 | 2.24 | 2.15 | -1.75% | 478,731 |
| Aug 19, 2026 | 2.28 | 2.28 | 2.26 | 2.28 | 2.19 | - | 168,200 |
| Aug 18, 2026 | 2.26 | 2.28 | 2.26 | 2.28 | 2.19 | 0.88% | 97,855 |
| Aug 17, 2026 | 2.28 | 2.28 | 2.24 | 2.26 | 2.17 | -0.88% | 202,412 |
| Aug 14, 2026 | 2.28 | 2.32 | 2.26 | 2.28 | 2.19 | -1.72% | 699,101 |
| Aug 13, 2026 | 2.26 | 2.32 | 2.24 | 2.32 | 2.23 | 2.65% | 723,832 |
| Aug 11, 2026 | 2.28 | 2.28 | 2.26 | 2.26 | 2.17 | -0.88% | 328,205 |
| Aug 10, 2026 | 2.28 | 2.36 | 2.26 | 2.28 | 2.19 | - | 1,219,611 |
| Aug 7, 2026 | 2.22 | 2.28 | 2.22 | 2.28 | 2.19 | 3.64% | 1,127,631 |
| Aug 6, 2026 | 2.20 | 2.22 | 2.18 | 2.20 | 2.11 | -0.90% | 34,412 |
| Aug 5, 2026 | 2.20 | 2.22 | 2.18 | 2.22 | 2.13 | 0.91% | 238,251 |
| Aug 4, 2026 | 2.20 | 2.22 | 2.20 | 2.20 | 2.11 | 0.92% | 276,361 |
| Aug 3, 2026 | 2.18 | 2.20 | 2.18 | 2.18 | 2.09 | -0.91% | 185,305 |
| Jul 31, 2026 | 2.16 | 2.20 | 2.16 | 2.20 | 2.11 | - | 434,408 |
| Jul 30, 2026 | 2.18 | 2.20 | 2.18 | 2.20 | 2.11 | 0.92% | 215,994 |
| Jul 27, 2026 | 2.18 | 2.20 | 2.18 | 2.18 | 2.09 | -0.91% | 141,509 |
| Jul 24, 2026 | 2.16 | 2.20 | 2.16 | 2.20 | 2.11 | 0.92% | 100,705 |
| Jul 23, 2026 | 2.18 | 2.20 | 2.16 | 2.18 | 2.09 | - | 89,502 |
| Jul 22, 2026 | 2.20 | 2.20 | 2.18 | 2.18 | 2.09 | -0.91% | 331,061 |
| Jul 21, 2026 | 2.20 | 2.20 | 2.16 | 2.20 | 2.11 | 0.92% | 254,346 |
| Jul 20, 2026 | 2.20 | 2.20 | 2.18 | 2.18 | 2.09 | -0.91% | 91,512 |
| Jul 17, 2026 | 2.18 | 2.20 | 2.16 | 2.20 | 2.11 | - | 219,050 |
| Jul 16, 2026 | 2.18 | 2.20 | 2.16 | 2.20 | 2.11 | 0.92% | 515,936 |
| Jul 15, 2026 | 2.18 | 2.18 | 2.16 | 2.18 | 2.09 | - | 125,155 |
| Jul 14, 2026 | 2.16 | 2.18 | 2.16 | 2.18 | 2.09 | - | 120,091 |
| Jul 13, 2026 | 2.18 | 2.20 | 2.16 | 2.18 | 2.09 | - | 347,736 |
| Jul 10, 2026 | 2.18 | 2.18 | 2.14 | 2.18 | 2.09 | - | 216,455 |
| Jul 9, 2026 | 2.16 | 2.18 | 2.14 | 2.18 | 2.09 | 0.93% | 339,351 |
| Jul 8, 2026 | 2.18 | 2.20 | 2.16 | 2.16 | 2.08 | -0.92% | 163,800 |
| Jul 7, 2026 | 2.14 | 2.18 | 2.14 | 2.18 | 2.09 | 0.93% | 128,201 |
| Jul 6, 2026 | 2.16 | 2.18 | 2.14 | 2.16 | 2.08 | - | 319,650 |
| Jul 3, 2026 | 2.18 | 2.18 | 2.12 | 2.16 | 2.08 | -0.92% | 735,021 |
| Jul 2, 2026 | 2.12 | 2.18 | 2.10 | 2.18 | 2.09 | 3.81% | 1,205,400 |
| Jul 1, 2026 | 2.12 | 2.12 | 2.10 | 2.10 | 2.02 | - | 168,200 |
| Jun 30, 2026 | 2.12 | 2.12 | 2.10 | 2.10 | 2.02 | -0.94% | 137,863 |
| Jun 29, 2026 | 2.12 | 2.12 | 2.08 | 2.12 | 2.04 | - | 129,725 |
| Jun 26, 2026 | 2.10 | 2.12 | 2.08 | 2.12 | 2.04 | 1.92% | 295,402 |
| Jun 25, 2026 | 2.10 | 2.10 | 2.08 | 2.08 | 2.00 | -0.95% | 375,141 |
| Jun 24, 2026 | 2.10 | 2.10 | 2.08 | 2.10 | 2.02 | - | 189,100 |
| Jun 23, 2026 | 2.08 | 2.10 | 2.08 | 2.10 | 2.02 | 0.96% | 95,682 |
| Jun 22, 2026 | 2.10 | 2.12 | 2.08 | 2.08 | 2.00 | -0.95% | 289,252 |