Ziga Innovation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	2.140	2.160	2.040	2.140	2.140	9,681,172
2023-10-26	2.260	2.320	2.160	2.160	2.160	12,632,310
2023-10-25	2.240	2.300	2.200	2.240	2.240	13,308,000
2023-10-24	2.400	2.400	2.240	2.260	2.260	32,529,811
2023-10-20	2.140	2.200	2.080	2.100	2.100	13,589,550
2023-10-19	2.080	2.140	2.060	2.100	2.100	3,097,256
2023-10-18	2.200	2.200	2.080	2.080	2.080	5,733,494
2023-10-17	2.240	2.320	2.140	2.180	2.180	16,717,740
2023-10-16	2.140	2.140	2.000	2.060	2.060	6,689,424
2023-10-12	2.180	2.200	2.140	2.160	2.160	2,531,516
2023-10-11	2.100	2.180	2.080	2.180	2.180	4,828,303
2023-10-10	2.140	2.180	2.080	2.080	2.080	3,852,148
2023-10-09	2.100	2.160	2.040	2.120	2.120	6,509,062
2023-10-06	2.220	2.240	2.120	2.160	2.160	5,666,121
2023-10-05	2.300	2.360	2.200	2.220	2.220	12,982,390
2023-10-04	2.220	2.320	2.200	2.300	2.300	13,679,100
2023-10-03	2.360	2.420	2.200	2.240	2.240	20,506,141
2023-10-02	2.240	2.520	2.240	2.440	2.440	51,794,141
2023-09-29	2.240	2.300	2.160	2.160	2.160	5,915,473
2023-09-28	2.260	2.320	2.200	2.200	2.200	2,197,493
2023-09-27	2.240	2.300	2.200	2.280	2.280	3,802,336
2023-09-26	2.340	2.380	2.220	2.240	2.240	5,196,465
2023-09-25	2.420	2.420	2.340	2.340	2.340	3,724,372
2023-09-22	2.420	2.480	2.400	2.420	2.420	6,421,716
2023-09-21	2.400	2.500	2.400	2.440	2.440	6,781,150
2023-09-20	2.540	2.540	2.380	2.420	2.420	7,631,235
2023-09-19	2.480	2.560	2.480	2.500	2.500	7,621,126
2023-09-18	2.580	2.660	2.480	2.500	2.500	38,839,969
2023-09-15	2.460	2.560	2.400	2.520	2.520	20,095,600
2023-09-14	2.400	2.420	2.320	2.420	2.420	7,539,958
2023-09-13	2.500	2.540	2.360	2.360	2.360	10,220,950
2023-09-12	2.580	2.620	2.460	2.480	2.480	12,756,380
2023-09-11	2.520	2.600	2.480	2.540	2.540	29,838,779
2023-09-08	2.480	2.640	2.440	2.440	2.440	28,866,381
2023-09-07	2.720	2.800	2.460	2.480	2.480	27,492,939
2023-09-06	2.860	2.960	2.720	2.720	2.720	29,001,520
2023-09-05	2.760	2.860	2.740	2.820	2.820	20,016,221
2023-09-04	3.000	3.040	2.740	2.880	2.880	50,276,559
2023-09-01	2.580	3.080	2.580	2.840	2.840	113,359,797
2023-08-31	2.060	2.660	2.060	2.600	2.600	99,731,031
2023-08-30	2.080	2.140	2.020	2.080	2.080	17,960,061
2023-08-29	2.040	2.080	2.000	2.000	2.000	6,968,049
2023-08-28	1.980	2.060	1.960	2.020	2.020	15,160,530
2023-08-25	1.990	2.000	1.920	1.950	1.950	9,595,012
2023-08-24	1.960	2.000	1.960	1.990	1.990	10,509,210
2023-08-23	1.780	2.100	1.770	1.990	1.990	41,009,781
2023-08-22	1.750	1.780	1.750	1.780	1.780	2,741,104
2023-08-21	1.740	1.790	1.720	1.740	1.740	4,492,510
2023-08-18	1.740	1.740	1.730	1.730	1.730	2,193,805
2023-08-17	1.710	1.770	1.700	1.750	1.750	4,911,807
2023-08-16	1.720	1.720	1.690	1.700	1.700	1,252,237
2023-08-15	1.770	1.770	1.710	1.720	1.720	2,094,195
2023-08-11	1.760	1.770	1.750	1.770	1.770	890,920
2023-08-10	1.760	1.760	1.740	1.760	1.760	883,528
2023-08-09	1.760	1.770	1.740	1.750	1.750	982,128
2023-08-08	1.760	1.770	1.730	1.740	1.740	778,113
2023-08-07	1.760	1.770	1.730	1.750	1.750	1,584,795
2023-08-04	1.770	1.800	1.750	1.750	1.750	1,474,382
2023-08-03	1.830	1.830	1.750	1.750	1.750	3,736,049
2023-08-02	1.830	1.890	1.820	1.840	1.840	9,799,835

← NewerPage 13 of 21 · 1,211 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.