Yggdrazil Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	7.700	7.900	7.700	7.800	7.800	881,802
2023-08-02	7.950	8.000	7.800	7.800	7.800	2,073,128
2023-07-31	7.800	8.050	7.800	7.900	7.900	3,438,360
2023-07-27	7.750	7.850	7.700	7.800	7.800	805,563
2023-07-26	7.850	7.850	7.650	7.750	7.750	663,572
2023-07-25	7.750	7.850	7.700	7.800	7.800	1,050,533
2023-07-24	7.850	7.850	7.650	7.700	7.700	1,057,596
2023-07-21	7.600	7.850	7.550	7.800	7.800	3,051,914
2023-07-20	7.550	7.600	7.400	7.550	7.550	531,006
2023-07-19	7.650	7.750	7.450	7.550	7.550	1,191,231
2023-07-18	7.600	7.850	7.600	7.650	7.650	4,486,810
2023-07-17	7.500	7.600	7.400	7.600	7.600	1,243,931
2023-07-14	7.500	7.600	7.400	7.550	7.550	1,287,673
2023-07-13	7.400	7.500	7.350	7.500	7.500	329,212
2023-07-12	7.600	7.600	7.300	7.400	7.400	891,852
2023-07-11	7.300	7.550	7.250	7.550	7.550	1,751,147
2023-07-10	7.350	7.350	7.200	7.200	7.200	357,459
2023-07-07	7.400	7.450	7.300	7.300	7.300	179,912
2023-07-06	7.250	7.450	7.250	7.450	7.450	886,904
2023-07-05	7.550	7.550	7.250	7.250	7.250	471,718
2023-07-04	7.300	7.600	7.300	7.550	7.550	648,158
2023-07-03	7.200	7.500	7.100	7.500	7.500	1,276,650
2023-06-30	7.050	7.350	7.050	7.200	7.200	996,094
2023-06-29	6.900	7.050	6.800	7.050	7.050	1,309,965
2023-06-28	7.200	7.200	6.800	6.900	6.900	2,331,116
2023-06-27	7.150	7.350	7.150	7.250	7.250	283,031
2023-06-26	7.850	7.850	7.100	7.150	7.150	2,855,549
2023-06-23	7.800	7.900	7.600	7.850	7.850	1,592,790
2023-06-22	7.800	7.900	7.650	7.850	7.850	2,150,166
2023-06-21	7.500	7.750	7.500	7.750	7.750	2,067,139
2023-06-20	7.500	7.600	7.350	7.500	7.500	1,181,744
2023-06-19	7.600	7.600	7.350	7.400	7.400	1,633,235
2023-06-16	7.700	8.000	7.550	7.650	7.650	3,403,273
2023-06-15	7.600	7.650	7.350	7.650	7.650	2,268,612
2023-06-14	7.900	8.000	7.550	7.600	7.600	2,550,316
2023-06-13	8.050	8.050	7.900	7.900	7.900	1,587,717
2023-06-12	8.400	8.400	8.000	8.000	8.000	2,001,870
2023-06-09	8.400	8.500	8.250	8.300	8.300	1,687,634
2023-06-08	8.350	8.500	8.300	8.350	8.350	1,285,670
2023-06-07	8.300	8.500	8.300	8.350	8.350	2,516,612
2023-06-06	8.100	8.350	7.900	8.300	8.300	1,873,508
2023-06-02	8.250	8.250	8.050	8.050	8.050	1,173,303
2023-06-01	8.250	8.400	8.200	8.250	8.250	2,664,616
2023-05-31	8.000	8.300	8.000	8.250	8.250	5,404,761
2023-05-30	7.700	8.000	7.700	7.950	7.950	2,270,462
2023-05-29	7.900	7.900	7.600	7.650	7.650	1,413,770
2023-05-26	7.950	8.000	7.800	7.800	7.800	1,931,717
2023-05-25	7.700	8.000	7.600	7.950	7.950	4,300,656
2023-05-24	7.350	7.700	7.300	7.700	7.700	3,947,182
2023-05-23	7.300	7.400	7.250	7.350	7.350	784,956
2023-05-22	7.350	7.350	7.150	7.250	7.250	401,891
2023-05-19	7.150	7.400	7.150	7.300	7.300	685,077
2023-05-18	7.400	7.400	7.150	7.150	7.150	1,429,357
2023-05-17	7.400	7.550	7.200	7.450	7.450	1,631,191
2023-05-16	7.200	7.400	7.150	7.400	7.400	570,129
2023-05-15	7.250	7.300	7.150	7.150	7.150	790,650
2023-05-12	7.300	7.300	7.050	7.200	7.200	764,747
2023-05-11	7.350	7.400	7.300	7.400	7.400	216,601
2023-05-10	7.450	7.450	7.300	7.400	7.400	398,015
2023-05-09	7.500	7.500	7.350	7.350	7.350	559,865

← NewerPage 14 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.