Yggdrazil Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	0.670	0.680	0.630	0.630	0.630	7,254,573
2025-01-22	0.670	0.710	0.660	0.670	0.670	18,804,029
2025-01-21	0.630	0.670	0.620	0.660	0.660	12,871,510
2025-01-20	0.600	0.640	0.600	0.620	0.620	4,689,700
2025-01-17	0.620	0.640	0.590	0.600	0.600	12,166,030
2025-01-16	0.650	0.650	0.610	0.620	0.620	6,374,303
2025-01-15	0.600	0.670	0.590	0.630	0.630	19,023,381
2025-01-14	0.700	0.710	0.600	0.600	0.600	29,911,109
2025-01-13	0.690	0.710	0.630	0.680	0.680	24,174,240
2025-01-10	0.680	0.710	0.650	0.690	0.690	28,687,410
2025-01-09	0.870	0.890	0.720	0.720	0.720	76,726,430
2025-01-08	0.850	0.960	0.820	0.850	0.850	216,103,906
2025-01-07	0.700	0.810	0.700	0.810	0.810	112,347,906
2025-01-06	0.670	0.670	0.610	0.620	0.620	10,923,060
2025-01-03	0.610	0.670	0.600	0.660	0.660	21,856,990
2025-01-02	0.580	0.660	0.570	0.600	0.600	20,630,641
2024-12-30	0.600	0.600	0.580	0.580	0.580	1,795,211
2024-12-27	0.590	0.600	0.570	0.590	0.590	3,058,719
2024-12-26	0.610	0.620	0.580	0.580	0.580	4,484,040
2024-12-25	0.540	0.630	0.540	0.600	0.600	29,786,850
2024-12-24	0.540	0.550	0.530	0.550	0.550	1,652,237
2024-12-23	0.520	0.550	0.520	0.540	0.540	4,620,511
2024-12-20	0.550	0.550	0.520	0.520	0.520	3,803,399
2024-12-19	0.570	0.570	0.540	0.540	0.540	4,158,208
2024-12-18	0.580	0.590	0.560	0.560	0.560	3,515,180
2024-12-17	0.580	0.600	0.560	0.580	0.580	5,002,514
2024-12-16	0.610	0.610	0.570	0.570	0.570	7,667,502
2024-12-13	0.620	0.630	0.600	0.610	0.610	3,024,173
2024-12-12	0.630	0.650	0.600	0.610	0.610	7,696,015
2024-12-11	0.650	0.680	0.620	0.630	0.630	13,504,070
2024-12-09	0.690	0.730	0.650	0.650	0.650	36,032,379
2024-12-06	0.590	0.740	0.590	0.680	0.680	91,104,828
2024-12-04	0.590	0.610	0.590	0.590	0.590	3,867,307
2024-12-03	0.600	0.610	0.590	0.590	0.590	4,897,064
2024-12-02	0.650	0.660	0.590	0.600	0.600	13,506,170
2024-11-29	0.590	0.650	0.580	0.640	0.640	25,645,660
2024-11-28	0.570	0.600	0.560	0.590	0.590	11,692,900
2024-11-27	0.560	0.570	0.550	0.560	0.560	3,261,375
2024-11-26	0.560	0.570	0.550	0.550	0.550	3,716,210
2024-11-25	0.580	0.580	0.540	0.550	0.550	9,341,268
2024-11-22	0.590	0.610	0.570	0.570	0.570	9,323,364
2024-11-21	0.590	0.610	0.570	0.580	0.580	6,977,108
2024-11-20	0.610	0.640	0.560	0.600	0.600	29,333,990
2024-11-19	0.550	0.610	0.530	0.580	0.580	31,482,881
2024-11-18	0.570	0.600	0.530	0.540	0.540	10,855,160
2024-11-15	0.600	0.610	0.570	0.570	0.570	5,018,155
2024-11-14	0.640	0.640	0.570	0.600	0.600	12,137,590
2024-11-13	0.640	0.650	0.620	0.640	0.640	4,190,194
2024-11-12	0.660	0.670	0.630	0.630	0.630	10,017,760
2024-11-11	0.640	0.760	0.640	0.660	0.660	46,703,910
2024-11-08	0.680	0.680	0.620	0.650	0.650	12,467,330
2024-11-07	0.700	0.700	0.660	0.670	0.670	5,500,749
2024-11-06	0.710	0.740	0.690	0.690	0.690	14,236,200
2024-11-05	0.710	0.720	0.680	0.700	0.700	10,670,140
2024-11-04	0.820	0.820	0.700	0.700	0.700	31,778,199
2024-11-01	0.820	0.830	0.800	0.810	0.810	8,524,280
2024-10-31	0.820	0.860	0.820	0.830	0.830	10,011,720
2024-10-30	0.850	0.850	0.810	0.810	0.810	4,359,604
2024-10-29	0.860	0.870	0.830	0.850	0.850	5,648,722
2024-10-28	0.870	0.880	0.830	0.860	0.860	4,114,895

← NewerPage 8 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.