Ziga Innovation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	2.860	2.860	2.720	2.780	2.780	11,082,860
2024-01-24	2.620	2.880	2.620	2.880	2.880	19,490,949
2024-01-23	2.740	2.780	2.600	2.640	2.640	8,188,837
2024-01-22	2.820	2.840	2.760	2.800	2.800	2,731,273
2024-01-19	2.780	2.820	2.720	2.820	2.820	4,959,182
2024-01-18	2.760	2.840	2.720	2.840	2.840	8,024,725
2024-01-17	2.980	3.000	2.680	2.800	2.800	9,302,026
2024-01-16	2.980	3.000	2.940	3.000	3.000	2,846,150
2024-01-15	2.960	3.000	2.920	3.000	3.000	7,936,995
2024-01-12	3.100	3.100	3.040	3.080	3.080	5,447,010
2024-01-11	3.120	3.160	3.020	3.120	3.120	10,439,920
2024-01-10	3.100	3.120	2.980	3.060	3.060	11,842,650
2024-01-09	3.240	3.320	3.080	3.160	3.160	36,962,520
2024-01-08	2.960	3.100	2.940	3.080	3.080	15,793,080
2024-01-05	3.100	3.120	2.940	3.000	3.000	13,358,880
2024-01-04	3.080	3.140	2.920	3.060	3.060	35,598,219
2024-01-03	3.300	3.320	3.160	3.240	3.240	28,205,109
2024-01-02	2.940	3.480	2.900	3.380	3.380	220,187,594
2023-12-28	2.680	2.800	2.680	2.720	2.720	39,626,879
2023-12-27	2.720	2.720	2.620	2.640	2.640	17,969,590
2023-12-26	2.800	2.840	2.740	2.760	2.760	28,498,381
2023-12-25	2.700	2.760	2.700	2.740	2.740	12,585,100
2023-12-22	2.940	2.940	2.740	2.740	2.740	53,916,621
2023-12-21	2.700	2.920	2.700	2.860	2.860	71,233,672
2023-12-20	2.640	2.720	2.620	2.660	2.660	25,144,279
2023-12-19	2.660	2.760	2.600	2.620	2.620	37,919,969
2023-12-18	2.540	2.580	2.520	2.560	2.560	12,295,780
2023-12-15	2.620	2.660	2.560	2.580	2.580	22,787,930
2023-12-14	2.500	2.680	2.460	2.640	2.640	35,331,070
2023-12-13	2.440	2.520	2.380	2.420	2.420	16,486,590
2023-12-12	2.540	2.600	2.460	2.500	2.500	18,111,949
2023-12-08	2.740	2.880	2.560	2.560	2.560	59,803,480
2023-12-07	2.780	2.800	2.640	2.660	2.660	44,065,859
2023-12-06	2.620	2.940	2.600	2.860	2.860	128,280,305
2023-12-04	2.460	2.520	2.380	2.480	2.480	41,390,312
2023-12-01	2.260	2.360	2.240	2.320	2.320	11,281,200
2023-11-30	2.360	2.380	2.180	2.240	2.240	15,457,710
2023-11-29	2.440	2.540	2.340	2.360	2.360	32,121,711
2023-11-28	2.400	2.480	2.380	2.420	2.420	19,904,670
2023-11-27	2.360	2.460	2.340	2.380	2.380	18,007,449
2023-11-24	2.520	2.620	2.360	2.380	2.380	51,137,406
2023-11-23	2.240	2.620	2.200	2.540	2.540	80,510,523
2023-11-22	2.260	2.260	2.180	2.200	2.200	12,272,580
2023-11-21	2.200	2.320	2.180	2.300	2.300	16,753,131
2023-11-20	2.240	2.260	2.140	2.160	2.160	6,166,830
2023-11-17	2.160	2.240	2.140	2.220	2.220	6,554,986
2023-11-16	2.160	2.280	2.160	2.220	2.220	26,948,051
2023-11-15	2.080	2.180	2.080	2.140	2.140	6,700,659
2023-11-14	2.040	2.080	2.020	2.060	2.060	3,740,585
2023-11-13	2.140	2.180	2.060	2.060	2.060	6,397,016
2023-11-10	2.260	2.280	2.100	2.100	2.100	12,373,430
2023-11-09	2.220	2.300	2.160	2.240	2.240	13,555,200
2023-11-08	2.200	2.240	2.120	2.140	2.140	7,771,305
2023-11-07	2.140	2.220	2.120	2.200	2.200	10,123,320
2023-11-06	2.180	2.200	2.120	2.140	2.140	5,927,369
2023-11-03	2.120	2.200	2.100	2.140	2.140	8,705,891
2023-11-02	2.100	2.200	2.100	2.160	2.160	17,582,010
2023-11-01	2.000	2.080	2.000	2.040	2.040	5,653,906
2023-10-31	2.080	2.080	2.000	2.000	2.000	6,633,642
2023-10-30	2.120	2.140	2.060	2.080	2.080	5,545,420

← NewerPage 12 of 21 · 1,215 trading daysOlder →

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.