Yggdrazil Group Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	7.350	7.550	7.300	7.500	7.500	3,867,405
2023-10-30	7.450	7.450	7.000	7.450	7.450	1,218,301
2023-10-27	7.350	7.450	7.250	7.450	7.450	915,796
2023-10-26	7.350	7.400	7.150	7.350	7.350	1,254,607
2023-10-25	7.250	7.450	7.250	7.400	7.400	2,158,403
2023-10-24	7.300	7.300	7.000	7.250	7.250	1,322,321
2023-10-20	7.450	7.550	7.300	7.350	7.350	2,668,596
2023-10-19	7.250	7.500	7.250	7.500	7.500	2,574,292
2023-10-18	7.350	7.500	7.250	7.350	7.350	4,860,606
2023-10-17	7.050	7.350	7.050	7.300	7.300	6,334,897
2023-10-16	7.050	7.100	6.850	7.050	7.050	1,913,575
2023-10-12	7.100	7.200	7.000	7.100	7.100	5,001,662
2023-10-11	7.000	7.150	6.900	7.100	7.100	1,116,522
2023-10-10	7.300	7.350	6.900	6.950	6.950	1,486,524
2023-10-09	6.900	7.250	6.600	7.250	7.250	8,109,237
2023-10-06	6.650	7.050	6.650	6.900	6.900	3,157,117
2023-10-05	6.400	6.850	6.350	6.650	6.650	2,850,519
2023-10-04	6.400	6.500	6.300	6.400	6.400	1,192,985
2023-10-03	6.750	6.750	6.500	6.500	6.500	808,965
2023-10-02	6.700	7.250	6.700	6.850	6.850	3,047,294
2023-09-29	6.250	7.150	6.100	7.150	7.150	4,908,591
2023-09-28	6.450	6.450	6.150	6.200	6.200	2,141,663
2023-09-27	6.300	6.400	6.050	6.400	6.400	4,071,246
2023-09-26	6.700	6.750	6.250	6.300	6.300	6,309,802
2023-09-25	7.000	7.000	6.650	6.700	6.700	2,111,527
2023-09-22	7.150	7.150	6.950	7.000	7.000	1,833,258
2023-09-21	7.000	7.250	6.850	7.150	7.150	4,026,784
2023-09-20	7.100	7.150	6.900	6.950	6.950	1,355,329
2023-09-19	7.350	7.450	7.100	7.100	7.100	1,025,204
2023-09-18	7.350	7.450	7.350	7.350	7.350	173,905
2023-09-15	7.550	7.550	7.350	7.350	7.350	1,953,301
2023-09-14	7.600	7.600	7.500	7.550	7.550	340,147
2023-09-13	7.650	7.650	7.450	7.650	7.650	1,201,556
2023-09-12	7.650	7.700	7.600	7.650	7.650	436,904
2023-09-11	7.700	7.700	7.550	7.700	7.700	927,559
2023-09-08	7.600	7.750	7.550	7.650	7.650	1,018,611
2023-09-07	7.650	7.750	7.550	7.600	7.600	1,360,943
2023-09-06	7.600	7.650	7.550	7.650	7.650	825,006
2023-09-05	7.450	7.650	7.450	7.650	7.650	632,905
2023-09-04	7.550	7.550	7.450	7.450	7.450	567,131
2023-09-01	7.550	7.600	7.500	7.600	7.600	818,385
2023-08-31	7.650	7.650	7.400	7.600	7.600	1,906,777
2023-08-30	7.700	7.700	7.550	7.600	7.600	1,028,112
2023-08-29	7.900	7.900	7.600	7.650	7.650	1,397,384
2023-08-28	7.700	7.850	7.650	7.850	7.850	2,496,233
2023-08-25	7.650	7.650	7.600	7.650	7.650	293,750
2023-08-24	7.700	7.750	7.600	7.650	7.650	2,222,345
2023-08-23	7.600	7.650	7.500	7.650	7.650	1,147,675
2023-08-22	7.550	7.600	7.500	7.600	7.600	394,200
2023-08-21	7.600	7.600	7.450	7.550	7.550	493,134
2023-08-18	7.450	7.700	7.450	7.600	7.600	1,796,045
2023-08-17	7.400	7.550	7.350	7.550	7.550	725,901
2023-08-16	7.500	7.500	7.300	7.400	7.400	887,017
2023-08-15	7.600	7.600	7.400	7.550	7.550	1,612,509
2023-08-11	7.700	7.700	7.400	7.600	7.600	1,411,880
2023-08-10	7.550	7.650	7.500	7.650	7.650	159,154
2023-08-09	7.450	7.650	7.450	7.650	7.650	203,989
2023-08-08	7.650	7.700	7.450	7.450	7.450	1,203,428
2023-08-07	7.950	7.950	7.550	7.600	7.600	1,087,470
2023-08-04	7.800	8.000	7.750	7.900	7.900	1,029,003

← NewerPage 13 of 21 · 1,211 trading daysOlder →

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.