Yggdrazil Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	0.280	0.290	0.270	0.280	0.280	3,572,743
2026-01-21	0.280	0.290	0.270	0.290	0.290	4,995,827
2026-01-20	0.290	0.300	0.280	0.280	0.280	3,319,560
2026-01-19	0.300	0.310	0.280	0.290	0.290	3,525,245
2026-01-16	0.310	0.320	0.280	0.310	0.310	4,286,268
2026-01-15	0.320	0.320	0.300	0.320	0.320	1,966,806
2026-01-14	0.330	0.330	0.310	0.320	0.320	1,117,000
2026-01-13	0.330	0.330	0.310	0.330	0.330	2,900,010
2026-01-12	0.330	0.330	0.310	0.330	0.330	762,300
2026-01-09	0.330	0.340	0.320	0.330	0.330	2,093,400
2026-01-08	0.340	0.340	0.320	0.340	0.340	365,152
2026-01-07	0.330	0.340	0.320	0.340	0.340	1,505,183
2026-01-06	0.340	0.340	0.320	0.330	0.330	556,745
2026-01-05	0.340	0.340	0.330	0.340	0.340	273,882
2025-12-30	0.340	0.340	0.330	0.340	0.340	203,806
2025-12-29	0.330	0.340	0.330	0.340	0.340	460,045
2025-12-26	0.340	0.340	0.330	0.330	0.330	397,541
2025-12-25	0.350	0.350	0.330	0.340	0.340	2,117,000
2025-12-24	0.350	0.350	0.340	0.350	0.350	825,063
2025-12-23	0.350	0.350	0.340	0.350	0.350	540,307
2025-12-22	0.350	0.360	0.340	0.350	0.350	1,652,500
2025-12-19	0.340	0.360	0.330	0.350	0.350	1,604,309
2025-12-18	0.350	0.350	0.330	0.340	0.340	1,257,303
2025-12-17	0.350	0.350	0.340	0.350	0.350	171,200
2025-12-16	0.350	0.360	0.340	0.350	0.350	1,537,100
2025-12-15	0.350	0.360	0.340	0.350	0.350	1,035,502
2025-12-12	0.350	0.370	0.340	0.360	0.360	1,587,380
2025-12-11	0.350	0.360	0.340	0.350	0.350	908,747
2025-12-09	0.350	0.360	0.340	0.360	0.360	764,300
2025-12-08	0.350	0.360	0.340	0.350	0.350	585,330
2025-12-04	0.350	0.370	0.350	0.350	0.350	1,663,385
2025-12-03	0.350	0.360	0.340	0.350	0.350	729,475
2025-12-02	0.360	0.360	0.340	0.340	0.340	328,921
2025-12-01	0.360	0.370	0.340	0.360	0.360	1,389,035
2025-11-28	0.350	0.370	0.340	0.360	0.360	1,243,316
2025-11-27	0.340	0.350	0.330	0.350	0.350	383,205
2025-11-26	0.360	0.360	0.310	0.340	0.340	1,020,629
2025-11-25	0.360	0.360	0.350	0.360	0.360	508,004
2025-11-24	0.350	0.370	0.340	0.350	0.350	664,885
2025-11-21	0.360	0.360	0.340	0.340	0.340	1,099,800
2025-11-20	0.340	0.360	0.340	0.360	0.360	1,474,200
2025-11-19	0.340	0.350	0.340	0.340	0.340	147,346
2025-11-18	0.350	0.350	0.340	0.350	0.350	662,700
2025-11-17	0.340	0.350	0.330	0.340	0.340	346,501
2025-11-14	0.340	0.350	0.320	0.340	0.340	1,079,348
2025-11-13	0.360	0.360	0.330	0.340	0.340	1,255,212
2025-11-12	0.350	0.360	0.350	0.360	0.360	356,891
2025-11-11	0.370	0.370	0.350	0.350	0.350	1,368,909
2025-11-10	0.380	0.380	0.350	0.370	0.370	1,872,203
2025-11-07	0.380	0.390	0.360	0.370	0.370	2,175,300
2025-11-06	0.370	0.430	0.360	0.380	0.380	11,534,200
2025-11-05	0.370	0.420	0.360	0.360	0.360	6,713,175
2025-11-04	0.360	0.380	0.350	0.370	0.370	1,525,940
2025-11-03	0.360	0.360	0.340	0.350	0.350	727,700
2025-10-31	0.360	0.360	0.340	0.360	0.360	161,344
2025-10-30	0.360	0.360	0.340	0.350	0.350	797,865
2025-10-29	0.360	0.370	0.350	0.360	0.360	462,548
2025-10-28	0.370	0.380	0.350	0.350	0.350	1,298,203
2025-10-27	0.390	0.390	0.360	0.360	0.360	1,898,880
2025-10-24	0.390	0.390	0.380	0.380	0.380	483,926

← NewerPage 4 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.