Yggdrazil Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	0.400	0.400	0.380	0.390	0.390	1,954,414
2025-10-21	0.390	0.400	0.380	0.400	0.400	726,336
2025-10-20	0.390	0.400	0.390	0.390	0.390	712,830
2025-10-17	0.400	0.410	0.390	0.400	0.400	930,940
2025-10-16	0.400	0.410	0.400	0.410	0.410	361,601
2025-10-15	0.390	0.410	0.390	0.400	0.400	674,226
2025-10-14	0.400	0.410	0.380	0.400	0.400	3,853,134
2025-10-10	0.430	0.430	0.410	0.410	0.410	1,762,398
2025-10-09	0.430	0.430	0.420	0.430	0.430	870,600
2025-10-08	0.430	0.450	0.420	0.420	0.420	1,548,122
2025-10-07	0.430	0.450	0.430	0.430	0.430	1,026,901
2025-10-06	0.480	0.480	0.410	0.430	0.430	4,719,451
2025-10-03	0.480	0.500	0.470	0.470	0.470	2,477,300
2025-10-02	0.500	0.530	0.490	0.490	0.490	5,096,979
2025-10-01	0.460	0.500	0.460	0.490	0.490	1,805,555
2025-09-30	0.480	0.500	0.470	0.470	0.470	2,692,207
2025-09-29	0.500	0.520	0.470	0.480	0.480	6,323,225
2025-09-26	0.530	0.540	0.500	0.510	0.510	4,218,652
2025-09-25	0.530	0.560	0.520	0.530	0.530	7,256,175
2025-09-24	0.500	0.520	0.500	0.510	0.510	1,074,600
2025-09-23	0.550	0.550	0.490	0.510	0.510	6,438,690
2025-09-22	0.540	0.600	0.530	0.550	0.550	24,079,150
2025-09-19	0.500	0.560	0.490	0.540	0.540	17,850,211
2025-09-18	0.530	0.530	0.490	0.500	0.500	5,922,048
2025-09-17	0.480	0.540	0.470	0.530	0.530	16,502,869
2025-09-16	0.490	0.490	0.470	0.480	0.480	1,075,800
2025-09-15	0.500	0.500	0.470	0.490	0.490	2,610,700
2025-09-12	0.500	0.510	0.480	0.500	0.500	1,118,799
2025-09-11	0.480	0.530	0.470	0.500	0.500	9,589,867
2025-09-10	0.480	0.490	0.460	0.480	0.480	2,082,610
2025-09-09	0.460	0.490	0.450	0.480	0.480	2,404,711
2025-09-08	0.480	0.490	0.450	0.460	0.460	3,496,700
2025-09-05	0.490	0.490	0.470	0.490	0.490	1,369,500
2025-09-04	0.490	0.510	0.470	0.490	0.490	2,860,705
2025-09-03	0.480	0.520	0.470	0.500	0.500	4,575,529
2025-09-02	0.490	0.490	0.470	0.490	0.490	2,198,928
2025-09-01	0.490	0.530	0.480	0.490	0.490	10,028,920
2025-08-29	0.460	0.510	0.460	0.490	0.490	5,020,029
2025-08-28	0.420	0.510	0.420	0.480	0.480	18,571,539
2025-08-27	0.420	0.430	0.420	0.430	0.430	295,702
2025-08-26	0.420	0.430	0.410	0.420	0.420	547,328
2025-08-25	0.430	0.440	0.410	0.430	0.430	563,005
2025-08-22	0.430	0.440	0.410	0.430	0.430	889,109
2025-08-21	0.450	0.450	0.400	0.420	0.420	2,072,701
2025-08-20	0.410	0.460	0.410	0.440	0.440	3,235,813
2025-08-19	0.400	0.430	0.400	0.410	0.410	477,023
2025-08-18	0.410	0.430	0.400	0.400	0.400	1,833,167
2025-08-15	0.420	0.430	0.370	0.400	0.400	4,682,000
2025-08-14	0.440	0.450	0.420	0.430	0.430	4,042,807
2025-08-13	0.510	0.520	0.430	0.460	0.460	6,474,965
2025-08-08	0.520	0.520	0.500	0.510	0.510	1,123,282
2025-08-07	0.520	0.530	0.510	0.520	0.520	1,326,322
2025-08-06	0.530	0.530	0.500	0.520	0.520	3,064,528
2025-08-05	0.540	0.540	0.520	0.520	0.520	3,082,307
2025-08-04	0.540	0.540	0.520	0.540	0.540	2,718,700
2025-08-01	0.560	0.560	0.530	0.540	0.540	4,885,651
2025-07-31	0.540	0.590	0.520	0.560	0.560	12,425,600
2025-07-30	0.540	0.540	0.490	0.540	0.540	8,277,507
2025-07-29	0.540	0.540	0.510	0.540	0.540	5,034,399
2025-07-25	0.460	0.560	0.460	0.550	0.550	37,077,781

← NewerPage 5 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.