Ziga Innovation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	1.820	1.840	1.800	1.830	1.830	1,000,551
2023-07-27	1.780	1.820	1.760	1.820	1.820	2,937,361
2023-07-26	1.780	1.800	1.760	1.760	1.760	1,503,122
2023-07-25	1.760	1.780	1.750	1.770	1.770	956,592
2023-07-24	1.780	1.780	1.750	1.760	1.760	885,333
2023-07-21	1.810	1.810	1.770	1.770	1.770	2,326,190
2023-07-20	1.820	1.860	1.790	1.810	1.810	4,620,587
2023-07-19	1.850	1.850	1.810	1.810	1.810	2,215,253
2023-07-18	1.870	1.880	1.840	1.840	1.840	4,111,825
2023-07-17	1.770	1.930	1.760	1.870	1.870	17,774,500
2023-07-14	1.780	1.870	1.760	1.790	1.790	13,330,550
2023-07-13	1.680	1.700	1.670	1.680	1.680	1,126,300
2023-07-12	1.730	1.750	1.700	1.700	1.700	1,596,364
2023-07-11	1.740	1.770	1.730	1.730	1.730	2,531,417
2023-07-10	1.800	1.800	1.700	1.720	1.720	2,390,839
2023-07-07	1.790	1.790	1.740	1.750	1.750	2,313,647
2023-07-06	1.850	1.860	1.780	1.810	1.810	4,125,007
2023-07-05	1.910	1.920	1.840	1.840	1.840	2,563,474
2023-07-04	1.910	1.940	1.900	1.910	1.910	4,930,679
2023-07-03	1.830	1.890	1.810	1.890	1.890	3,450,828
2023-06-30	1.790	1.960	1.780	1.830	1.830	16,535,830
2023-06-29	1.700	1.780	1.630	1.750	1.750	5,044,814
2023-06-28	1.810	1.820	1.700	1.700	1.700	4,797,418
2023-06-27	1.810	1.840	1.790	1.790	1.790	2,020,437
2023-06-26	1.870	1.910	1.800	1.800	1.800	3,956,986
2023-06-23	1.870	1.880	1.850	1.860	1.860	3,758,164
2023-06-22	2.040	2.040	1.890	1.890	1.890	15,722,150
2023-06-21	1.850	2.040	1.850	1.870	1.870	17,228,490
2023-06-20	1.900	1.900	1.810	1.810	1.810	6,199,741
2023-06-19	1.950	1.950	1.880	1.900	1.900	4,517,121
2023-06-16	1.980	2.020	1.940	1.950	1.950	3,451,405
2023-06-15	2.020	2.040	1.970	1.970	1.970	4,615,040
2023-06-14	2.040	2.060	2.020	2.020	2.020	1,310,398
2023-06-13	2.060	2.080	2.020	2.040	2.040	2,293,942
2023-06-12	2.080	2.100	2.040	2.060	2.060	3,291,603
2023-06-09	2.080	2.140	2.080	2.100	2.100	3,499,998
2023-06-08	2.080	2.100	2.060	2.080	2.080	2,129,685
2023-06-07	2.060	2.100	2.040	2.060	2.060	2,051,384
2023-06-06	2.060	2.080	2.040	2.060	2.060	982,490
2023-06-02	2.060	2.080	2.040	2.060	2.060	991,977
2023-06-01	2.080	2.100	2.040	2.040	2.040	2,015,601
2023-05-31	2.080	2.100	2.060	2.080	2.080	1,810,255
2023-05-30	2.140	2.160	2.060	2.060	2.060	2,438,831
2023-05-29	2.140	2.200	2.120	2.140	2.140	5,731,540
2023-05-26	2.100	2.120	2.080	2.100	2.100	683,754
2023-05-25	2.100	2.120	2.080	2.100	2.100	1,553,846
2023-05-24	2.080	2.160	2.080	2.120	2.120	3,945,941
2023-05-23	2.040	2.100	2.040	2.080	2.080	2,542,379
2023-05-22	2.040	2.040	1.990	2.040	2.040	2,556,176
2023-05-19	2.100	2.100	2.020	2.040	2.040	1,742,287
2023-05-18	2.080	2.120	2.080	2.080	2.080	2,028,304
2023-05-17	2.100	2.100	2.000	2.080	2.080	4,131,553
2023-05-16	2.080	2.100	2.040	2.100	2.100	1,557,329
2023-05-15	2.140	2.160	2.040	2.080	2.080	3,848,850
2023-05-12	2.120	2.140	2.060	2.100	2.100	3,672,712
2023-05-11	2.220	2.240	2.100	2.120	2.120	5,345,112
2023-05-10	2.220	2.260	2.200	2.200	2.200	2,931,199
2023-05-09	2.120	2.260	2.100	2.220	2.220	8,928,756
2023-05-08	2.080	2.140	2.080	2.120	2.120	2,476,600
2023-05-03	2.040	2.140	2.000	2.100	2.100	6,541,505

← NewerPage 14 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.