Yggdrazil Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	0.460	0.490	0.430	0.460	0.460	11,140,210
2025-07-23	0.430	0.460	0.430	0.460	0.460	4,215,820
2025-07-22	0.440	0.460	0.410	0.440	0.440	9,494,920
2025-07-21	0.380	0.490	0.360	0.470	0.470	32,570,480
2025-07-18	0.380	0.380	0.360	0.380	0.380	1,467,115
2025-07-17	0.380	0.380	0.360	0.380	0.380	1,441,747
2025-07-16	0.380	0.380	0.370	0.380	0.380	791,534
2025-07-15	0.380	0.380	0.360	0.380	0.380	1,486,600
2025-07-14	0.380	0.380	0.370	0.380	0.380	979,713
2025-07-11	0.380	0.390	0.370	0.380	0.380	1,336,662
2025-07-09	0.340	0.400	0.340	0.370	0.370	14,173,040
2025-07-08	0.340	0.340	0.330	0.340	0.340	1,135,830
2025-07-07	0.330	0.340	0.320	0.340	0.340	3,382,178
2025-07-04	0.320	0.330	0.310	0.330	0.330	2,279,880
2025-07-03	0.330	0.340	0.320	0.340	0.340	1,067,534
2025-07-02	0.340	0.350	0.320	0.340	0.340	2,219,743
2025-07-01	0.340	0.350	0.340	0.350	0.350	374,744
2025-06-30	0.340	0.350	0.330	0.350	0.350	308,240
2025-06-27	0.340	0.350	0.330	0.340	0.340	675,864
2025-06-26	0.350	0.350	0.340	0.340	0.340	786,168
2025-06-25	0.360	0.360	0.320	0.350	0.350	1,435,421
2025-06-24	0.350	0.360	0.340	0.360	0.360	698,612
2025-06-23	0.350	0.350	0.330	0.340	0.340	515,217
2025-06-20	0.340	0.360	0.340	0.360	0.360	505,658
2025-06-19	0.370	0.370	0.340	0.350	0.350	2,367,412
2025-06-18	0.370	0.370	0.360	0.370	0.370	1,323,101
2025-06-17	0.360	0.370	0.350	0.370	0.370	503,119
2025-06-16	0.370	0.380	0.320	0.370	0.370	2,195,951
2025-06-13	0.370	0.380	0.370	0.370	0.370	741,494
2025-06-12	0.380	0.390	0.370	0.370	0.370	1,539,141
2025-06-11	0.390	0.390	0.380	0.380	0.380	601,416
2025-06-10	0.390	0.400	0.380	0.380	0.380	1,268,200
2025-06-09	0.390	0.390	0.380	0.390	0.390	2,103,865
2025-06-06	0.380	0.390	0.370	0.390	0.390	2,552,493
2025-06-05	0.390	0.390	0.380	0.390	0.390	958,419
2025-06-04	0.380	0.390	0.370	0.390	0.390	3,668,401
2025-05-30	0.380	0.390	0.380	0.390	0.390	2,065,003
2025-05-29	0.390	0.400	0.380	0.390	0.390	1,656,414
2025-05-28	0.390	0.390	0.380	0.390	0.390	3,507,505
2025-05-27	0.380	0.390	0.380	0.390	0.390	839,048
2025-05-26	0.380	0.390	0.370	0.380	0.380	905,419
2025-05-23	0.400	0.400	0.380	0.380	0.380	731,249
2025-05-22	0.390	0.390	0.380	0.390	0.390	3,925,116
2025-05-21	0.390	0.400	0.380	0.390	0.390	2,773,973
2025-05-20	0.400	0.400	0.370	0.390	0.390	2,436,719
2025-05-19	0.420	0.420	0.390	0.400	0.400	4,092,421
2025-05-16	0.420	0.430	0.410	0.410	0.410	2,076,662
2025-05-15	0.410	0.460	0.400	0.410	0.410	11,529,440
2025-05-14	0.380	0.410	0.380	0.410	0.410	6,099,236
2025-05-13	0.380	0.410	0.370	0.390	0.390	4,756,237
2025-05-09	0.360	0.390	0.330	0.380	0.380	7,131,851
2025-05-08	0.360	0.370	0.320	0.350	0.350	12,720,260
2025-05-07	0.380	0.380	0.310	0.360	0.360	36,204,000
2025-05-06	0.390	0.420	0.350	0.370	0.370	5,602,679
2025-05-02	0.430	0.430	0.390	0.400	0.400	8,390,901
2025-04-30	0.440	0.470	0.420	0.430	0.430	5,630,765
2025-04-29	0.410	0.470	0.410	0.460	0.460	11,595,490
2025-04-28	0.420	0.430	0.410	0.420	0.420	1,339,382
2025-04-25	0.420	0.430	0.400	0.420	0.420	1,531,263
2025-04-24	0.430	0.430	0.420	0.420	0.420	392,660

← NewerPage 6 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.