Winner Group Enterprise PCL (BKK:WINNER)
Thailand · Delayed Price · Currency is THB 2.040
-0.080 (-3.77%)
May 5, 2026, 4:36 PM ICT
BKK:WINNER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2026 | 2.10 | 2.12 | 2.10 | 2.12 | 2.03 | 0.95% | 105,933 |
| Mar 11, 2026 | 2.12 | 2.12 | 2.10 | 2.10 | 2.01 | - | 135,837 |
| Mar 10, 2026 | 2.10 | 2.12 | 2.08 | 2.10 | 2.01 | - | 302,144 |
| Mar 9, 2026 | 2.02 | 2.10 | 2.02 | 2.10 | 2.01 | 0.96% | 395,301 |
| Mar 6, 2026 | 2.10 | 2.12 | 2.08 | 2.08 | 1.99 | - | 1,074,750 |
| Mar 5, 2026 | 2.16 | 2.16 | 2.00 | 2.08 | 1.99 | -1.89% | 1,147,400 |
| Mar 4, 2026 | 2.18 | 2.20 | 1.98 | 2.12 | 2.03 | -4.50% | 2,307,703 |
| Mar 2, 2026 | 2.18 | 2.22 | 2.16 | 2.22 | 2.13 | - | 337,200 |
| Feb 27, 2026 | 2.26 | 2.26 | 2.18 | 2.22 | 2.13 | -1.77% | 654,535 |
| Feb 26, 2026 | 2.26 | 2.28 | 2.22 | 2.26 | 2.16 | 0.89% | 581,816 |
| Feb 25, 2026 | 2.20 | 2.24 | 2.20 | 2.24 | 2.14 | 1.82% | 334,935 |
| Feb 24, 2026 | 2.20 | 2.22 | 2.18 | 2.20 | 2.11 | -0.90% | 95,455 |
| Feb 23, 2026 | 2.20 | 2.24 | 2.18 | 2.22 | 2.13 | 0.91% | 830,910 |
| Feb 20, 2026 | 2.22 | 2.22 | 2.18 | 2.20 | 2.11 | -0.90% | 325,812 |
| Feb 19, 2026 | 2.22 | 2.24 | 2.20 | 2.22 | 2.13 | - | 325,045 |
| Feb 18, 2026 | 2.20 | 2.22 | 2.18 | 2.22 | 2.13 | 0.91% | 240,500 |
| Feb 17, 2026 | 2.22 | 2.22 | 2.18 | 2.20 | 2.11 | - | 408,749 |
| Feb 16, 2026 | 2.20 | 2.22 | 2.18 | 2.20 | 2.11 | - | 212,740 |
| Feb 13, 2026 | 2.22 | 2.22 | 2.16 | 2.20 | 2.11 | -0.90% | 439,531 |