SET · WINNER · stock
Winner Group Enterprise Public Company Limited (WINNER) stock price history
Every SET trading session of Winner Group Enterprise Public Company Limited from Oct 3, 2013 to Sep 28, 2026: 3,162 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.
WINNER adjusted close, 2013 to 2026
- THB 2.23
- All time high, 2026
- THB 2.27
- 52 week high, THB 1.82 low
- 3,162
- Daily sessions since 2013
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2013 to 2026 series and minute bars.
WINNER key facts
- Winner Group Enterprise Public Company Limited (WINNER) closed at THB 2.22 on Sep 28, 2026 on SET.
- WINNER's all time high close is THB 2.23, set on Aug 13, 2026; its all time low close is THB 0.6316 on Jan 6, 2014.
- WINNER's 52 week range is THB 1.82 to THB 2.27.
- WINNER returned +14.9% over the year to Sep 28, 2026 and +21.3% over five years.
- Over ten years WINNER returned +130%, +8.7% a year compounded.
- WINNER's deepest drawdown was -51.7% from Oct 3, 2013 to Jan 6, 2014.
- DataCedar holds 3,162 daily sessions of WINNER history from Oct 3, 2013 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
WINNER price chart, 2013 to 2026
WINNER returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | +9.0% |
| 6 months | +16.0% |
| Year to date | +16.0% |
| 1 year | +14.9% |
| 3 years | +25.8% |
| 5 years | +21.3% |
| 10 years | +129.9% |
| Since Oct 3, 2013 | +69.6% |
| Compound annual growth, 13.0 years | +4.2% |
WINNER records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 2.23 on Aug 13, 2026
- All time low close
- THB 0.6316 on Jan 6, 2014
- 52 week high
- THB 2.27 on Aug 10, 2026
- 52 week low
- THB 1.82 on Mar 4, 2026
- Deepest drawdown
- -51.7% from Oct 3, 2013 to Jan 6, 2014, recovered Feb 20, 2017
- Best single session
- +14.6% on Aug 26, 2021
- Worst single session
- -28.6% on Oct 4, 2013
- Volatility, 1 year annualised
- 16.4%
- Sessions closing higher, 1 year
- 32%
- Best calendar year
- 2021, +42%
- Worst calendar year
- 2018, -21%
WINNER 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. 2013 starts on Oct 3, 2013; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 1.93 | THB 2.27 | THB 1.82 | THB 2.22 | +16.0% | 54.6M | 186 |
| 2025 | THB 1.68 | THB 2.04 | THB 1.61 | THB 1.91 | +12.6% | 41.2M | 242 |
| 2024 | THB 1.72 | THB 1.85 | THB 1.59 | THB 1.70 | -1.1% | 31M | 243 |
| 2023 | THB 1.85 | THB 1.90 | THB 1.54 | THB 1.72 | -6.5% | 44.9M | 243 |
| 2022 | THB 1.65 | THB 2.07 | THB 1.61 | THB 1.84 | +13.2% | 347M | 241 |
| 2021 | THB 1.14 | THB 2.26 | THB 1.12 | THB 1.62 | +41.7% | 688.7M | 241 |
| 2020 | THB 0.8433 | THB 1.32 | THB 0.7649 | THB 1.15 | +35.9% | 129.6M | 243 |
| 2019 | THB 1.04 | THB 1.21 | THB 0.8190 | THB 0.8433 | -19.2% | 88.7M | 244 |
| 2018 | THB 1.34 | THB 1.46 | THB 0.9912 | THB 1.04 | -21.4% | 115.3M | 245 |
| 2017 | THB 1.06 | THB 1.57 | THB 1.04 | THB 1.33 | +26.3% | 963.3M | 242 |
| 2016 | THB 0.7824 | THB 1.20 | THB 0.7331 | THB 1.05 | +34.5% | 457.5M | 244 |
| 2015 | THB 0.7285 | THB 0.9019 | THB 0.7227 | THB 0.7824 | +7.4% | 357.3M | 244 |
| 2014 | THB 0.7133 | THB 1.06 | THB 0.5781 | THB 0.7285 | +0.6% | 859.7M | 245 |
| 2013 | THB 1.19 | THB 1.51 | THB 0.7242 | THB 0.7242 | n/a | 2.1B | 59 |
WINNER monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 2.22 | 0.0% |
| August 2026 | THB 2.22 | +5.0% |
| July 2026 | THB 2.11 | +4.8% |
| June 2026 | THB 2.02 | +1.9% |
| May 2026 | THB 1.98 | +1.5% |
| April 2026 | THB 1.95 | +1.9% |
| March 2026 | THB 1.91 | -6.3% |
| February 2026 | THB 2.04 | +1.8% |
| January 2026 | THB 2.01 | +4.8% |
| December 2025 | THB 1.91 | +3.0% |
| November 2025 | THB 1.86 | -2.9% |
| October 2025 | THB 1.91 | -1.0% |
About the WINNER data
Daily bars. 3,162 sessions from Oct 3, 2013 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 29, 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 Oct 3, 2013, 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/WINNER/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- WIN-R Wyncoast Industrial Park Public Company Limited
- WINDOW Window Asia Public Company Limited
- WINMED Winnergy Medical Public Company Limited
- WINMED-R Winnergy Medical Public Company Limited
- WINNER-R Winner Group Enterprise Public Company Limited
- WORK Workpoint Entertainment Public Company Limited
- WORK-R Workpoint Entertainment Public Company Limited
- WP WP Energy Public Company Limited
Common questions
WINNER share price history
