Yggdrazil Group Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 1.580 | 1.640 | 1.470 | 1.480 | 1.480 | 151,370,594 |
| 2024-07-30 | 1.320 | 1.660 | 1.320 | 1.570 | 1.570 | 281,301,312 |
| 2024-07-26 | 1.250 | 1.370 | 1.210 | 1.330 | 1.330 | 80,374,336 |
| 2024-07-25 | 1.330 | 1.480 | 1.270 | 1.270 | 1.270 | 102,908,898 |
| 2024-07-24 | 1.100 | 1.390 | 1.090 | 1.350 | 1.350 | 207,000,797 |
| 2024-07-23 | 1.160 | 1.170 | 0.970 | 1.080 | 1.080 | 100,600,898 |
| 2024-07-19 | 1.240 | 1.310 | 1.200 | 1.220 | 1.220 | 46,313,461 |
| 2024-07-18 | 1.250 | 1.270 | 1.180 | 1.230 | 1.230 | 27,955,109 |
| 2024-07-17 | 1.310 | 1.380 | 1.260 | 1.280 | 1.280 | 59,721,312 |
| 2024-07-16 | 1.280 | 1.480 | 1.210 | 1.350 | 1.350 | 146,769,906 |
| 2024-07-12 | 1.460 | 1.520 | 1.390 | 1.420 | 1.420 | 106,807,203 |
| 2024-07-11 | 1.930 | 1.960 | 1.360 | 1.540 | 1.540 | 331,719,906 |
| 2024-07-10 | 1.870 | 1.940 | 1.830 | 1.930 | 1.930 | 66,859,648 |
| 2024-07-09 | 2.040 | 2.060 | 1.830 | 1.950 | 1.950 | 81,396,352 |
| 2024-07-08 | 1.860 | 2.240 | 1.800 | 2.040 | 2.040 | 227,382,594 |
| 2024-07-05 | 1.550 | 2.060 | 1.530 | 2.060 | 2.060 | 372,949,875 |
| 2024-07-04 | 1.210 | 1.840 | 1.210 | 1.570 | 1.570 | 1,344,391,900 |
| 2024-07-03 | 1.730 | 1.740 | 1.730 | 1.730 | 1.730 | 13,400,530 |
| 2024-07-02 | 3.540 | 3.560 | 2.480 | 2.480 | 2.480 | 34,529,527 |
| 2024-07-01 | 3.680 | 3.840 | 3.480 | 3.560 | 3.560 | 20,874,580 |
| 2024-06-28 | 4.560 | 4.560 | 4.000 | 4.020 | 4.020 | 40,329,129 |
| 2024-06-27 | 4.120 | 4.640 | 4.060 | 4.600 | 4.600 | 67,613,266 |
| 2024-06-26 | 4.100 | 4.160 | 4.000 | 4.080 | 4.080 | 21,707,660 |
| 2024-06-25 | 4.200 | 4.280 | 3.960 | 4.040 | 4.040 | 32,696,631 |
| 2024-06-24 | 4.160 | 4.340 | 3.960 | 4.220 | 4.220 | 77,717,742 |
| 2024-06-21 | 3.880 | 4.360 | 3.200 | 4.120 | 4.120 | 126,402,000 |
| 2024-06-20 | 4.300 | 4.720 | 3.020 | 3.980 | 3.980 | 81,894,672 |
| 2024-06-19 | 5.500 | 5.800 | 4.080 | 4.080 | 4.080 | 21,803,670 |
| 2024-06-18 | 6.450 | 6.650 | 5.850 | 5.850 | 5.850 | 4,615,376 |
| 2024-06-17 | 6.500 | 6.550 | 6.300 | 6.500 | 6.500 | 794,530 |
| 2024-06-14 | 6.650 | 6.750 | 6.500 | 6.500 | 6.500 | 1,339,433 |
| 2024-06-13 | 6.750 | 6.950 | 6.650 | 6.700 | 6.700 | 12,864,770 |
| 2024-06-12 | 6.050 | 7.000 | 5.800 | 7.000 | 7.000 | 14,387,490 |
| 2024-06-11 | 6.300 | 6.350 | 5.850 | 6.100 | 6.100 | 9,076,685 |
| 2024-06-10 | 6.400 | 6.500 | 6.300 | 6.350 | 6.350 | 2,072,319 |
| 2024-06-07 | 6.600 | 6.750 | 6.400 | 6.550 | 6.550 | 2,629,351 |
| 2024-06-06 | 6.800 | 6.850 | 6.600 | 6.650 | 6.650 | 1,163,720 |
| 2024-06-05 | 6.950 | 6.950 | 6.800 | 6.850 | 6.850 | 934,783 |
| 2024-06-04 | 6.850 | 7.000 | 6.400 | 7.000 | 7.000 | 6,519,806 |
| 2024-05-31 | 6.900 | 6.900 | 6.800 | 6.800 | 6.800 | 798,267 |
| 2024-05-30 | 6.850 | 6.900 | 6.800 | 6.900 | 6.900 | 497,337 |
| 2024-05-29 | 6.950 | 7.000 | 6.800 | 6.850 | 6.850 | 1,486,443 |
| 2024-05-28 | 6.950 | 7.000 | 6.850 | 6.950 | 6.950 | 400,285 |
| 2024-05-27 | 7.000 | 7.000 | 6.900 | 7.000 | 7.000 | 427,643 |
| 2024-05-24 | 6.800 | 7.000 | 6.800 | 6.950 | 6.950 | 1,308,538 |
| 2024-05-23 | 6.950 | 7.000 | 6.850 | 6.900 | 6.900 | 1,020,782 |
| 2024-05-21 | 7.000 | 7.000 | 6.900 | 6.950 | 6.950 | 724,354 |
| 2024-05-20 | 7.100 | 7.150 | 7.000 | 7.000 | 7.000 | 1,013,614 |
| 2024-05-17 | 7.000 | 7.150 | 7.000 | 7.050 | 7.050 | 1,876,276 |
| 2024-05-16 | 7.050 | 7.050 | 6.950 | 6.950 | 6.950 | 608,681 |
| 2024-05-15 | 6.950 | 7.050 | 6.950 | 7.000 | 7.000 | 1,767,011 |
| 2024-05-14 | 6.950 | 7.050 | 6.900 | 6.950 | 6.950 | 2,212,239 |
| 2024-05-13 | 6.950 | 7.000 | 6.800 | 6.900 | 6.900 | 1,329,648 |
| 2024-05-10 | 6.950 | 7.050 | 6.950 | 7.050 | 7.050 | 1,231,387 |
| 2024-05-09 | 7.050 | 7.100 | 6.950 | 6.950 | 6.950 | 1,778,961 |
| 2024-05-08 | 7.050 | 7.050 | 6.900 | 7.050 | 7.050 | 1,418,300 |
| 2024-05-07 | 6.900 | 7.050 | 6.900 | 7.000 | 7.000 | 1,610,248 |
| 2024-05-03 | 6.850 | 7.050 | 6.800 | 6.900 | 6.900 | 2,737,467 |
| 2024-05-02 | 6.800 | 7.000 | 6.800 | 6.850 | 6.850 | 3,211,406 |
| 2024-04-30 | 7.100 | 7.100 | 6.650 | 6.750 | 6.750 | 11,125,610 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-03 | 0.0670 THB |
| 2022-11-25 | 0.0830 THB |
| 2022-05-30 | 0.1090 THB |
| 2021-08-23 | 0.1550 THB |
| 2021-05-27 | 0.0800 THB |
| 2021-04-22 | 0.1150 THB |
| 2020-11-25 | 0.1250 THB |
| 2020-05-26 | 0.0600 THB |
| 2020-04-15 | 0.1220 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.