U.S. markets closed

Winner Group Enterprise Public Company Limited (WINNER.BK)

Thailand - Thailand Precio retrasado. Moneda en THB.
Añadir a la lista de seguimiento
2.0200-0.0200 (-0.98%)
Al cierre: 04:36PM ICT
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en THBDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 jun 20242.04002.04002.00002.02002.020017,500
27 jun 20242.04002.04002.02002.04002.04009,400
26 jun 20241.98001.98001.98001.98001.9800-
25 jun 20241.98001.98001.98001.98001.9800-
24 jun 20241.98001.98001.98001.98001.9800-
21 jun 20242.00002.00001.97001.98001.9800140,200
20 jun 20241.99002.04001.98002.02002.0200177,700
19 jun 20242.02002.02002.02002.02002.0200-
18 jun 20242.02002.02002.02002.02002.0200-
17 jun 20242.02002.04002.00002.02002.0200170,900
14 jun 20242.06002.06002.02002.02002.020039,000
13 jun 20242.04002.08002.02002.06002.0600209,500
12 jun 20242.04002.04002.02002.04002.0400162,000
11 jun 20242.02002.18002.02002.06002.0600344,800
10 jun 20242.02002.04002.00002.02002.0200132,500
07 jun 20242.04002.04002.00002.00002.0000131,600
06 jun 20242.02002.10002.00002.02002.0200124,200
05 jun 20242.04002.04002.00002.00002.0000152,700
04 jun 20242.10002.10002.00002.04002.0400279,600
31 may 20242.04002.04002.04002.04002.0400-
30 may 20242.06002.06002.04002.04002.040070,200
29 may 20242.08002.08002.04002.06002.060055,500
28 may 20242.04002.08002.02002.08002.0800131,500
27 may 20242.04002.06002.02002.04002.040083,900
24 may 20242.02002.02002.02002.02002.0200-
23 may 20242.02002.02002.00002.02002.020071,800
21 may 20242.00002.06002.00002.00002.0000106,000
20 may 20242.02002.02002.02002.02002.0200-
17 may 20242.02002.06002.02002.02002.0200263,400
16 may 20241.98001.98001.98001.98001.9800-
15 may 20241.98001.98001.98001.98001.9800-
14 may 20242.16002.16001.98001.98001.98005,749,000
13 may 20242.22002.22002.18002.18002.1800114,600
10 may 20242.24002.24002.22002.22002.220050,000
09 may 20242.22002.24002.22002.22002.220017,200
08 may 20242.26002.26002.22002.24002.240042,200
07 may 20242.18002.18002.18002.18002.1800-
03 may 20242.18002.20002.18002.18002.1800106,300
02 may 20242.18002.20002.18002.18002.180080,400
30 abr 20242.18002.20002.18002.18002.180058,900
29 abr 20242.18002.20002.18002.20002.2000114,800
26 abr 20242.16002.18002.16002.16002.1600115,400
25 abr 20242.16002.20002.16002.18002.180068,700
24 abr 20242.16002.16002.16002.16002.1600-
23 abr 20242.18002.20002.16002.16002.160064,400
22 abr 20242.18002.20002.16002.18002.180052,300
19 abr 20242.18002.18002.18002.18002.1800-
18 abr 20242.18002.18002.18002.18002.1800-
17 abr 20242.18002.20002.16002.18002.1800384,000
11 abr 20242.20002.22002.20002.20002.200025,400
10 abr 20242.18002.22002.18002.20002.2000122,600
09 abr 20242.16002.18002.16002.18002.1800107,100
05 abr 20242.18002.18002.14002.14002.1400132,300
04 abr 20242.18002.18002.16002.18002.1800118,300
03 abr 20242.20002.20002.16002.16002.1600172,400
02 abr 20242.20002.22002.18002.18002.1800125,000
01 abr 20242.24002.24002.16002.18002.1800579,200
29 mar 20242.24002.26002.24002.24002.240077,200
28 mar 20242.22002.22002.22002.22002.2200-
27 mar 20242.22002.24002.20002.22002.2200209,300
26 mar 20242.22002.24002.20002.20002.2000214,700
25 mar 20242.20002.24002.18002.22002.2200180,700
22 mar 20242.20002.20002.20002.20002.2000-
21 mar 20242.20002.24002.20002.20002.2000141,600
20 mar 20242.20002.22002.20002.20002.2000154,900
19 mar 20242.20002.24002.20002.20002.2000134,600
18 mar 20242.24002.24002.20002.20002.2000171,200
15 mar 20242.20002.22002.18002.22002.2200100,400
14 mar 20242.18002.20002.16002.20002.2000102,700
13 mar 20242.22002.22002.18002.18002.1800159,800
12 mar 20242.24002.24002.24002.24002.2400-
12 mar 20240.08 Dividendo
11 mar 20242.24002.26002.24002.24002.1600158,600
08 mar 20242.24002.26002.22002.26002.1793102,700
07 mar 20242.24002.24002.22002.22002.140741,800
06 mar 20242.26002.28002.24002.24002.160079,100
05 mar 20242.26002.26002.22002.26002.1793157,900
04 mar 20242.24002.26002.22002.26002.1793105,100
01 mar 20242.26002.26002.22002.24002.1600146,600
29 feb 20242.28002.28002.24002.26002.1793152,900
28 feb 20242.24002.28002.22002.28002.1986848,100
27 feb 20242.24002.24002.18002.18002.1021404,000
23 feb 20242.18002.30002.18002.24002.1600849,600
22 feb 20242.16002.18002.14002.18002.1021269,900
21 feb 20242.16002.16002.16002.16002.082941,300
20 feb 20242.16002.16002.14002.16002.082910,200
19 feb 20242.16002.16002.12002.14002.0636106,000
16 feb 20242.14002.16002.14002.16002.082971,200
15 feb 20242.16002.18002.14002.16002.0829300,100
14 feb 20242.16002.16002.16002.16002.082974,000
13 feb 20242.16002.16002.14002.16002.082956,400
12 feb 20242.16002.16002.14002.14002.0636132,400
09 feb 20242.16002.16002.14002.16002.082925,600
08 feb 20242.18002.18002.10002.16002.0829538,100
07 feb 20242.14002.18002.14002.18002.1021131,100
06 feb 20242.18002.18002.16002.18002.102173,900
05 feb 20242.18002.18002.16002.16002.0829153,800
02 feb 20242.16002.18002.16002.18002.102148,700
01 feb 20242.16002.18002.14002.16002.082925,900
31 ene 20242.18002.18002.12002.18002.1021121,300
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...