SET · WINMED · stock
Winnergy Medical Public Company Limited (WINMED) stock price history
Every SET trading session of Winnergy Medical Public Company Limited from May 11, 2021 to Sep 28, 2026: 1,313 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
WINMED adjusted close, 2021 to 2026
- THB 7.46
- All time high, 2021
- THB 1.51
- 52 week high, THB 0.6803 low
- 1,313
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
WINMED key facts
- Winnergy Medical Public Company Limited (WINMED) closed at THB 1.28 on Sep 28, 2026 on SET.
- WINMED's all time high close is THB 7.46, set on Aug 3, 2021; its all time low close is THB 0.7400 on Jun 30, 2026.
- WINMED's 52 week range is THB 0.6803 to THB 1.51.
- WINMED returned -7.3% over the year to Sep 28, 2026 and -77.7% over five years.
- Since May 11, 2021 WINMED returned -77%, -23.7% a year compounded.
- WINMED's deepest drawdown was -90.1% from Aug 6, 2021 to Jun 30, 2026.
- DataCedar holds 1,313 daily sessions of WINMED history from May 11, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
WINMED price chart, 2021 to 2026
WINMED returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +4.9% |
| 3 months | +66.2% |
| 6 months | +43.8% |
| Year to date | +31.1% |
| 1 year | -7.3% |
| 3 years | -61.8% |
| 5 years | -77.7% |
| 10 years | n/a |
| Since May 11, 2021 | -76.7% |
| Compound annual growth, 5.4 years | -23.7% |
WINMED records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 7.46 on Aug 3, 2021
- All time low close
- THB 0.7400 on Jun 30, 2026
- 52 week high
- THB 1.51 on Sep 11, 2026
- 52 week low
- THB 0.6803 on Dec 17, 2025
- Deepest drawdown
- -90.1% from Aug 6, 2021 to Jun 30, 2026, not yet recovered
- Best single session
- +18.4% on Aug 21, 2026
- Worst single session
- -14.6% on Apr 8, 2025
- Volatility, 1 year annualised
- 43.5%
- Sessions closing higher, 1 year
- 30%
- Best calendar year
- 2022, -27%
- Worst calendar year
- 2025, -44%
WINMED price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on May 11, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 0.9564 | THB 1.51 | THB 0.7400 | THB 1.28 | +31.1% | 55M | 186 |
| 2025 | THB 1.78 | THB 1.82 | THB 0.6803 | THB 0.9761 | -44.2% | 13.2M | 242 |
| 2024 | THB 2.87 | THB 3.04 | THB 1.45 | THB 1.75 | -38.2% | 17.7M | 243 |
| 2023 | THB 4.04 | THB 4.38 | THB 2.80 | THB 2.83 | -29.6% | 28.9M | 243 |
| 2022 | THB 5.50 | THB 6.06 | THB 3.87 | THB 4.02 | -26.9% | 148.5M | 241 |
| 2021 | THB 6.81 | THB 7.74 | THB 4.59 | THB 5.50 | n/a | 1.9B | 158 |
WINMED monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 1.28 | +6.7% |
| August 2026 | THB 1.20 | +34.8% |
| July 2026 | THB 0.8900 | +20.3% |
| June 2026 | THB 0.7400 | -14.9% |
| May 2026 | THB 0.8700 | -1.1% |
| April 2026 | THB 0.8800 | -1.1% |
| March 2026 | THB 0.8900 | -9.7% |
| February 2026 | THB 0.9860 | +11.1% |
| January 2026 | THB 0.8874 | -9.1% |
| December 2025 | THB 0.9761 | -2.9% |
| November 2025 | THB 1.01 | -12.8% |
| October 2025 | THB 1.15 | -16.4% |
About the WINMED data
Daily bars. 1,313 sessions from May 11, 2021 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 11, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/WINMED/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- WIIK-R WIIK Public Company Limited
- WIN Wyncoast Industrial Park Public Company Limited
- WIN-R Wyncoast Industrial Park Public Company Limited
- WINDOW Window Asia Public Company Limited
- WINMED-R Winnergy Medical Public Company Limited
- WINNER Winner Group Enterprise Public Company Limited
- WINNER-R Winner Group Enterprise Public Company Limited
- WORK Workpoint Entertainment Public Company Limited
Common questions
WINMED share price history
