Yggdrazil Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	0.870	0.880	0.830	0.860	0.860	4,114,895
2024-10-25	0.870	0.880	0.840	0.870	0.870	4,641,471
2024-10-24	0.890	0.890	0.850	0.850	0.850	5,315,056
2024-10-22	0.890	0.920	0.880	0.880	0.880	9,018,331
2024-10-21	0.910	0.910	0.880	0.880	0.880	4,286,417
2024-10-18	0.900	0.910	0.880	0.900	0.900	5,894,919
2024-10-17	0.900	0.940	0.890	0.910	0.910	10,982,000
2024-10-16	0.880	0.910	0.870	0.890	0.890	3,942,203
2024-10-15	0.900	0.920	0.860	0.880	0.880	8,218,617
2024-10-11	0.930	0.950	0.900	0.900	0.900	12,863,110
2024-10-10	0.920	0.940	0.900	0.920	0.920	5,957,434
2024-10-09	0.910	0.950	0.900	0.930	0.930	14,272,980
2024-10-08	0.900	0.910	0.880	0.910	0.910	7,392,669
2024-10-07	0.890	0.920	0.870	0.910	0.910	8,324,233
2024-10-04	0.930	0.940	0.860	0.910	0.910	14,952,730
2024-10-03	0.950	0.960	0.930	0.940	0.940	8,136,942
2024-10-02	0.990	0.990	0.950	0.960	0.960	10,700,210
2024-10-01	0.970	1.000	0.970	0.990	0.990	9,265,664
2024-09-30	0.960	1.000	0.950	0.970	0.970	20,662,020
2024-09-27	1.010	1.040	0.930	0.960	0.960	58,456,633
2024-09-26	1.020	1.080	0.980	1.020	1.020	87,960,766
2024-09-25	0.990	0.990	0.910	0.940	0.940	26,406,689
2024-09-24	0.990	1.020	0.980	0.990	0.990	9,823,283
2024-09-23	1.010	1.010	0.960	0.990	0.990	18,592,670
2024-09-20	1.040	1.070	1.000	1.010	1.010	25,503,340
2024-09-19	1.120	1.120	1.010	1.040	1.040	57,493,039
2024-09-18	1.090	1.210	1.020	1.130	1.130	76,090,203
2024-09-17	1.140	1.160	1.070	1.100	1.100	50,590,230
2024-09-16	1.000	1.180	0.990	1.170	1.170	134,523,703
2024-09-13	0.960	1.020	0.960	0.990	0.990	18,877,330
2024-09-12	0.960	0.980	0.960	0.960	0.960	2,464,486
2024-09-11	1.010	1.010	0.930	0.970	0.970	20,304,400
2024-09-10	1.010	1.060	1.000	1.010	1.010	15,197,900
2024-09-09	0.990	1.030	0.990	1.010	1.010	11,830,960
2024-09-06	1.030	1.060	0.990	0.990	0.990	30,849,881
2024-09-05	0.960	1.040	0.940	1.010	1.010	33,978,961
2024-09-04	0.960	0.960	0.930	0.950	0.950	9,203,625
2024-09-03	0.960	0.980	0.940	0.960	0.960	10,533,360
2024-09-02	0.970	0.970	0.930	0.960	0.960	10,666,610
2024-08-30	0.930	1.050	0.920	0.980	0.980	61,774,719
2024-08-29	0.900	0.970	0.890	0.930	0.930	27,971,381
2024-08-28	0.990	1.010	0.890	0.910	0.910	42,564,738
2024-08-27	1.110	1.110	0.980	1.000	1.000	57,041,602
2024-08-26	1.020	1.140	0.970	1.120	1.120	72,941,219
2024-08-23	0.900	1.040	0.900	1.020	1.020	57,586,660
2024-08-22	0.900	0.930	0.860	0.900	0.900	22,806,029
2024-08-21	0.830	0.940	0.810	0.910	0.910	74,953,195
2024-08-20	0.870	0.900	0.810	0.830	0.830	26,428,930
2024-08-19	0.780	0.870	0.730	0.860	0.860	71,898,430
2024-08-16	0.710	0.830	0.610	0.810	0.810	187,050,406
2024-08-15	0.900	1.100	0.830	0.830	0.830	266,335,688
2024-08-14	1.260	1.280	1.180	1.200	1.200	37,782,699
2024-08-13	1.270	1.300	1.210	1.250	1.250	50,919,168
2024-08-09	1.400	1.400	1.220	1.240	1.240	78,103,008
2024-08-08	1.210	1.360	1.200	1.350	1.350	123,250,898
2024-08-07	1.210	1.240	1.170	1.200	1.200	36,840,238
2024-08-06	1.270	1.290	1.170	1.170	1.170	80,499,539
2024-08-05	1.260	1.350	1.150	1.220	1.220	64,155,352
2024-08-02	1.410	1.440	1.280	1.310	1.310	78,045,766
2024-08-01	1.510	1.540	1.400	1.440	1.440	90,014,312

← NewerPage 9 of 21 · 1,212 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.