Ziga Innovation Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 2.560 | 2.580 | 2.540 | 2.540 | 2.540 | 2,186,790 |
| 2024-04-24 | 2.640 | 2.700 | 2.560 | 2.580 | 2.580 | 6,453,862 |
| 2024-04-23 | 2.560 | 2.660 | 2.520 | 2.600 | 2.600 | 6,911,750 |
| 2024-04-22 | 2.460 | 2.560 | 2.440 | 2.520 | 2.520 | 4,131,680 |
| 2024-04-19 | 2.500 | 2.520 | 2.420 | 2.420 | 2.420 | 5,461,551 |
| 2024-04-18 | 2.620 | 2.660 | 2.580 | 2.580 | 2.580 | 2,427,437 |
| 2024-04-17 | 2.720 | 2.720 | 2.600 | 2.620 | 2.620 | 3,480,101 |
| 2024-04-11 | 2.740 | 2.820 | 2.720 | 2.720 | 2.720 | 5,405,021 |
| 2024-04-10 | 2.740 | 2.780 | 2.700 | 2.740 | 2.740 | 3,608,036 |
| 2024-04-09 | 2.640 | 2.800 | 2.640 | 2.700 | 2.700 | 10,152,100 |
| 2024-04-05 | 2.660 | 2.660 | 2.580 | 2.600 | 2.600 | 3,641,530 |
| 2024-04-04 | 2.680 | 2.740 | 2.620 | 2.640 | 2.640 | 5,494,759 |
| 2024-04-03 | 2.780 | 2.780 | 2.680 | 2.700 | 2.700 | 4,080,267 |
| 2024-04-02 | 2.780 | 2.800 | 2.740 | 2.780 | 2.780 | 3,159,702 |
| 2024-04-01 | 2.880 | 2.900 | 2.820 | 2.820 | 2.820 | 3,573,837 |
| 2024-03-29 | 2.840 | 2.860 | 2.800 | 2.840 | 2.840 | 2,363,143 |
| 2024-03-28 | 2.840 | 2.860 | 2.800 | 2.820 | 2.820 | 5,088,552 |
| 2024-03-27 | 2.900 | 2.900 | 2.840 | 2.860 | 2.860 | 4,679,557 |
| 2024-03-26 | 2.840 | 2.960 | 2.820 | 2.900 | 2.900 | 17,100,859 |
| 2024-03-25 | 2.780 | 2.820 | 2.740 | 2.760 | 2.760 | 4,070,533 |
| 2024-03-22 | 2.860 | 2.860 | 2.760 | 2.760 | 2.760 | 4,406,986 |
| 2024-03-21 | 2.840 | 2.900 | 2.840 | 2.860 | 2.860 | 8,030,416 |
| 2024-03-20 | 2.840 | 2.880 | 2.720 | 2.760 | 2.760 | 9,492,596 |
| 2024-03-19 | 2.960 | 2.980 | 2.840 | 2.840 | 2.840 | 8,937,506 |
| 2024-03-18 | 2.980 | 3.000 | 2.940 | 2.960 | 2.960 | 6,218,702 |
| 2024-03-15 | 3.000 | 3.020 | 2.960 | 2.960 | 2.960 | 10,636,780 |
| 2024-03-14 | 3.060 | 3.100 | 3.040 | 3.040 | 3.040 | 7,401,743 |
| 2024-03-13 | 3.100 | 3.120 | 3.040 | 3.040 | 3.040 | 12,455,370 |
| 2024-03-12 | 3.140 | 3.200 | 3.100 | 3.100 | 3.100 | 25,827,910 |
| 2024-03-11 | 3.100 | 3.180 | 3.080 | 3.120 | 3.120 | 22,075,230 |
| 2024-03-08 | 3.060 | 3.140 | 3.060 | 3.080 | 3.080 | 12,919,290 |
| 2024-03-07 | 3.120 | 3.120 | 3.000 | 3.040 | 3.040 | 18,670,189 |
| 2024-03-06 | 2.960 | 3.160 | 2.920 | 3.120 | 3.120 | 27,576,391 |
| 2024-03-05 | 3.240 | 3.260 | 3.000 | 3.020 | 3.020 | 28,787,561 |
| 2024-03-04 | 3.020 | 3.220 | 2.960 | 3.160 | 3.160 | 25,773,910 |
| 2024-03-01 | 3.060 | 3.080 | 2.940 | 2.940 | 2.940 | 10,526,840 |
| 2024-02-29 | 3.240 | 3.260 | 3.060 | 3.060 | 3.060 | 27,723,471 |
| 2024-02-28 | 3.100 | 3.260 | 3.060 | 3.180 | 3.180 | 37,823,738 |
| 2024-02-27 | 3.080 | 3.200 | 3.040 | 3.140 | 3.140 | 39,280,406 |
| 2024-02-23 | 2.980 | 3.000 | 2.920 | 2.920 | 2.920 | 4,654,067 |
| 2024-02-22 | 2.940 | 3.020 | 2.920 | 3.000 | 3.000 | 6,743,196 |
| 2024-02-21 | 2.920 | 3.000 | 2.900 | 2.940 | 2.940 | 6,211,051 |
| 2024-02-20 | 2.960 | 3.020 | 2.900 | 2.900 | 2.900 | 6,105,075 |
| 2024-02-19 | 2.900 | 3.000 | 2.900 | 2.980 | 2.980 | 8,899,306 |
| 2024-02-16 | 3.200 | 3.220 | 3.040 | 3.040 | 3.040 | 17,181,381 |
| 2024-02-15 | 3.280 | 3.300 | 3.160 | 3.160 | 3.160 | 20,674,949 |
| 2024-02-14 | 3.160 | 3.300 | 3.140 | 3.280 | 3.280 | 21,158,221 |
| 2024-02-13 | 3.300 | 3.320 | 3.200 | 3.220 | 3.220 | 32,934,172 |
| 2024-02-12 | 3.260 | 3.300 | 3.200 | 3.220 | 3.220 | 23,116,580 |
| 2024-02-09 | 3.240 | 3.360 | 3.160 | 3.180 | 3.180 | 130,869,102 |
| 2024-02-08 | 3.080 | 3.180 | 3.000 | 3.180 | 3.180 | 50,007,992 |
| 2024-02-07 | 3.160 | 3.180 | 2.980 | 2.980 | 2.980 | 34,471,207 |
| 2024-02-06 | 2.880 | 3.040 | 2.860 | 3.040 | 3.040 | 27,609,119 |
| 2024-02-05 | 2.800 | 2.900 | 2.800 | 2.880 | 2.880 | 6,104,566 |
| 2024-02-02 | 2.780 | 2.900 | 2.780 | 2.840 | 2.840 | 11,048,140 |
| 2024-02-01 | 2.740 | 2.800 | 2.680 | 2.760 | 2.760 | 3,668,625 |
| 2024-01-31 | 2.820 | 2.840 | 2.740 | 2.740 | 2.740 | 7,881,774 |
| 2024-01-30 | 2.940 | 2.980 | 2.840 | 2.860 | 2.860 | 14,843,850 |
| 2024-01-29 | 2.840 | 2.940 | 2.840 | 2.860 | 2.860 | 28,855,520 |
| 2024-01-26 | 2.760 | 2.800 | 2.700 | 2.720 | 2.720 | 7,827,096 |
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.