Ziga Innovation Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1.640 | 1.700 | 1.640 | 1.680 | 1.680 | 879,594 |
| 2024-07-25 | 1.640 | 1.660 | 1.630 | 1.640 | 1.640 | 1,483,471 |
| 2024-07-24 | 1.670 | 1.720 | 1.650 | 1.680 | 1.680 | 1,722,866 |
| 2024-07-23 | 1.780 | 1.780 | 1.680 | 1.680 | 1.680 | 2,908,890 |
| 2024-07-19 | 1.800 | 1.800 | 1.770 | 1.770 | 1.770 | 948,412 |
| 2024-07-18 | 1.850 | 1.870 | 1.800 | 1.800 | 1.800 | 3,164,780 |
| 2024-07-17 | 1.930 | 1.940 | 1.880 | 1.880 | 1.880 | 2,217,210 |
| 2024-07-16 | 1.990 | 2.020 | 1.910 | 1.910 | 1.910 | 4,605,301 |
| 2024-07-12 | 1.950 | 1.950 | 1.920 | 1.930 | 1.930 | 684,997 |
| 2024-07-11 | 1.930 | 1.970 | 1.900 | 1.960 | 1.960 | 3,349,507 |
| 2024-07-10 | 1.890 | 2.000 | 1.870 | 1.930 | 1.930 | 7,797,316 |
| 2024-07-09 | 1.890 | 1.920 | 1.860 | 1.870 | 1.870 | 1,417,426 |
| 2024-07-08 | 1.820 | 1.900 | 1.820 | 1.890 | 1.890 | 2,435,215 |
| 2024-07-05 | 1.820 | 1.850 | 1.800 | 1.830 | 1.830 | 996,299 |
| 2024-07-04 | 1.830 | 1.850 | 1.810 | 1.810 | 1.810 | 641,463 |
| 2024-07-03 | 1.820 | 1.850 | 1.790 | 1.830 | 1.830 | 990,060 |
| 2024-07-02 | 1.880 | 1.910 | 1.820 | 1.820 | 1.820 | 1,243,357 |
| 2024-07-01 | 1.890 | 1.900 | 1.850 | 1.880 | 1.880 | 1,104,112 |
| 2024-06-28 | 1.960 | 1.960 | 1.840 | 1.850 | 1.850 | 2,340,515 |
| 2024-06-27 | 2.000 | 2.040 | 1.940 | 1.940 | 1.940 | 2,633,955 |
| 2024-06-26 | 1.970 | 2.020 | 1.940 | 2.000 | 2.000 | 3,104,328 |
| 2024-06-25 | 1.890 | 1.990 | 1.890 | 1.940 | 1.940 | 5,041,500 |
| 2024-06-24 | 1.900 | 1.900 | 1.870 | 1.890 | 1.890 | 1,216,201 |
| 2024-06-21 | 1.790 | 1.900 | 1.780 | 1.900 | 1.900 | 1,980,975 |
| 2024-06-20 | 1.750 | 1.830 | 1.750 | 1.800 | 1.800 | 1,254,570 |
| 2024-06-19 | 1.960 | 1.960 | 1.730 | 1.770 | 1.770 | 4,282,661 |
| 2024-06-18 | 1.940 | 1.980 | 1.940 | 1.960 | 1.960 | 1,393,908 |
| 2024-06-17 | 2.000 | 2.000 | 1.930 | 1.940 | 1.940 | 1,765,635 |
| 2024-06-14 | 2.020 | 2.040 | 2.000 | 2.000 | 2.000 | 2,405,001 |
| 2024-06-13 | 2.060 | 2.080 | 2.020 | 2.040 | 2.040 | 1,116,156 |
| 2024-06-12 | 2.080 | 2.100 | 2.020 | 2.060 | 2.060 | 1,430,827 |
| 2024-06-11 | 2.080 | 2.120 | 2.040 | 2.080 | 2.080 | 1,521,541 |
| 2024-06-10 | 2.120 | 2.120 | 2.040 | 2.060 | 2.060 | 1,720,106 |
| 2024-06-07 | 2.100 | 2.120 | 2.080 | 2.120 | 2.120 | 1,609,063 |
| 2024-06-06 | 2.220 | 2.220 | 2.100 | 2.100 | 2.100 | 1,937,155 |
| 2024-06-05 | 2.180 | 2.220 | 2.140 | 2.220 | 2.220 | 2,370,292 |
| 2024-06-04 | 2.180 | 2.220 | 2.100 | 2.100 | 2.100 | 1,510,427 |
| 2024-05-31 | 2.280 | 2.280 | 2.160 | 2.160 | 2.160 | 2,075,682 |
| 2024-05-30 | 2.260 | 2.280 | 2.240 | 2.260 | 2.260 | 1,481,961 |
| 2024-05-29 | 2.300 | 2.320 | 2.260 | 2.260 | 2.260 | 2,206,578 |
| 2024-05-28 | 2.300 | 2.320 | 2.280 | 2.280 | 2.280 | 1,495,682 |
| 2024-05-27 | 2.300 | 2.360 | 2.300 | 2.320 | 2.320 | 1,007,900 |
| 2024-05-24 | 2.360 | 2.360 | 2.280 | 2.300 | 2.300 | 4,414,516 |
| 2024-05-23 | 2.460 | 2.460 | 2.380 | 2.380 | 2.380 | 4,627,519 |
| 2024-05-21 | 2.540 | 2.580 | 2.460 | 2.460 | 2.460 | 6,024,931 |
| 2024-05-20 | 2.520 | 2.540 | 2.460 | 2.460 | 2.460 | 4,575,830 |
| 2024-05-17 | 2.480 | 2.580 | 2.480 | 2.520 | 2.520 | 9,243,610 |
| 2024-05-16 | 2.480 | 2.500 | 2.460 | 2.480 | 2.480 | 2,139,810 |
| 2024-05-15 | 2.460 | 2.500 | 2.420 | 2.440 | 2.440 | 3,986,845 |
| 2024-05-14 | 2.500 | 2.600 | 2.440 | 2.460 | 2.460 | 9,534,259 |
| 2024-05-13 | 2.460 | 2.480 | 2.420 | 2.440 | 2.440 | 1,956,811 |
| 2024-05-10 | 2.440 | 2.500 | 2.440 | 2.480 | 2.480 | 5,310,730 |
| 2024-05-09 | 2.460 | 2.500 | 2.420 | 2.420 | 2.420 | 1,826,828 |
| 2024-05-08 | 2.480 | 2.500 | 2.440 | 2.460 | 2.460 | 1,834,698 |
| 2024-05-07 | 2.460 | 2.560 | 2.460 | 2.500 | 2.500 | 4,725,400 |
| 2024-05-03 | 2.480 | 2.500 | 2.440 | 2.460 | 2.460 | 1,481,455 |
| 2024-05-02 | 2.480 | 2.480 | 2.440 | 2.460 | 2.460 | 1,868,340 |
| 2024-04-30 | 2.480 | 2.560 | 2.480 | 2.500 | 2.500 | 4,075,837 |
| 2024-04-29 | 2.480 | 2.520 | 2.460 | 2.480 | 2.480 | 2,440,190 |
| 2024-04-26 | 2.540 | 2.540 | 2.460 | 2.500 | 2.500 | 5,736,608 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-08-25 | 0.1300 THB |
| 2021-03-04 | 0.1610 THB |
| 2020-03-17 | 0.0390 THB |
| 2019-03-11 | 0.0800 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.