Yggdrazil Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	0.420	0.430	0.410	0.430	0.430	1,399,266
2025-04-22	0.410	0.420	0.400	0.420	0.420	1,070,157
2025-04-21	0.430	0.440	0.400	0.420	0.420	3,123,126
2025-04-18	0.400	0.440	0.400	0.430	0.430	2,893,679
2025-04-17	0.410	0.420	0.390	0.410	0.410	1,129,015
2025-04-16	0.400	0.430	0.390	0.410	0.410	523,383
2025-04-11	0.390	0.450	0.370	0.410	0.410	2,397,466
2025-04-10	0.360	0.400	0.350	0.400	0.400	4,644,137
2025-04-09	0.390	0.390	0.340	0.340	0.340	10,536,210
2025-04-08	0.430	0.430	0.400	0.400	0.400	4,493,676
2025-04-04	0.480	0.490	0.450	0.460	0.460	1,010,213
2025-04-03	0.490	0.490	0.470	0.490	0.490	403,517
2025-04-02	0.500	0.510	0.490	0.490	0.490	2,141,344
2025-04-01	0.460	0.510	0.460	0.500	0.500	1,171,432
2025-03-31	0.430	0.530	0.430	0.460	0.460	3,893,510
2025-03-28	0.530	0.540	0.500	0.500	0.500	1,844,400
2025-03-27	0.580	0.580	0.490	0.540	0.540	5,059,837
2025-03-26	0.580	0.590	0.570	0.580	0.580	1,140,902
2025-03-25	0.590	0.600	0.580	0.590	0.590	574,794
2025-03-24	0.600	0.600	0.570	0.590	0.590	2,187,511
2025-03-21	0.610	0.610	0.600	0.600	0.600	1,148,327
2025-03-20	0.610	0.620	0.600	0.600	0.600	1,178,226
2025-03-19	0.600	0.620	0.600	0.610	0.610	2,242,647
2025-03-18	0.620	0.620	0.600	0.610	0.610	2,531,067
2025-03-17	0.620	0.620	0.600	0.610	0.610	2,519,543
2025-03-14	0.630	0.630	0.610	0.620	0.620	3,452,200
2025-03-13	0.640	0.640	0.620	0.630	0.630	2,863,056
2025-03-12	0.660	0.660	0.620	0.620	0.620	3,167,002
2025-03-11	0.620	0.670	0.620	0.650	0.650	7,107,372
2025-03-10	0.610	0.670	0.610	0.630	0.630	15,402,040
2025-03-07	0.600	0.610	0.590	0.610	0.610	1,967,720
2025-03-06	0.620	0.620	0.600	0.600	0.600	2,318,854
2025-03-05	0.600	0.610	0.590	0.610	0.610	1,512,928
2025-03-04	0.600	0.610	0.590	0.600	0.600	1,864,703
2025-03-03	0.610	0.620	0.590	0.590	0.590	3,110,862
2025-02-28	0.610	0.620	0.590	0.620	0.620	4,783,468
2025-02-27	0.610	0.630	0.600	0.620	0.620	5,570,663
2025-02-26	0.640	0.650	0.630	0.640	0.640	5,560,659
2025-02-25	0.580	0.660	0.570	0.630	0.630	27,013,420
2025-02-24	0.600	0.620	0.590	0.600	0.600	5,813,675
2025-02-21	0.670	0.670	0.590	0.600	0.600	26,724,760
2025-02-20	0.660	0.730	0.650	0.660	0.660	45,837,660
2025-02-19	0.620	0.670	0.610	0.630	0.630	9,586,460
2025-02-18	0.610	0.650	0.610	0.620	0.620	9,997,722
2025-02-17	0.620	0.620	0.590	0.610	0.610	4,089,951
2025-02-14	0.610	0.620	0.610	0.610	0.610	1,521,675
2025-02-13	0.620	0.630	0.610	0.610	0.610	2,161,091
2025-02-11	0.610	0.630	0.610	0.620	0.620	1,251,628
2025-02-10	0.620	0.630	0.610	0.610	0.610	1,814,019
2025-02-07	0.620	0.630	0.600	0.620	0.620	3,774,761
2025-02-06	0.630	0.640	0.600	0.630	0.630	5,639,828
2025-02-05	0.670	0.670	0.620	0.620	0.620	3,996,724
2025-02-04	0.690	0.690	0.650	0.660	0.660	3,431,597
2025-02-03	0.630	0.680	0.620	0.680	0.680	10,920,990
2025-01-31	0.650	0.670	0.630	0.650	0.650	9,077,807
2025-01-30	0.660	0.670	0.640	0.640	0.640	4,996,275
2025-01-29	0.670	0.700	0.650	0.650	0.650	9,148,302
2025-01-28	0.710	0.760	0.680	0.680	0.680	33,941,527
2025-01-27	0.630	0.670	0.630	0.670	0.670	7,248,388
2025-01-24	0.640	0.650	0.610	0.630	0.630	5,463,392

← NewerPage 7 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.