Ziga Innovation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	2.040	2.140	2.000	2.100	2.100	6,541,505
2023-05-02	2.100	2.120	2.060	2.080	2.080	3,338,136
2023-04-28	2.140	2.160	2.100	2.100	2.100	4,701,349
2023-04-27	2.200	2.220	2.100	2.100	2.100	11,900,470
2023-04-26	2.060	2.320	2.060	2.140	2.140	43,970,449
2023-04-25	2.540	2.620	2.060	2.060	2.060	63,490,594
2023-04-24	2.940	3.000	2.940	2.940	2.940	2,163,783
2023-04-21	2.920	3.000	2.920	2.960	2.960	2,788,476
2023-04-20	3.040	3.040	2.980	2.980	2.980	5,576,588
2023-04-19	3.240	3.240	3.060	3.080	3.080	10,403,930
2023-04-18	3.200	3.200	3.140	3.160	3.160	5,778,002
2023-04-17	3.220	3.260	3.200	3.220	3.220	4,648,338
2023-04-12	3.240	3.300	3.180	3.220	3.220	10,938,220
2023-04-11	3.340	3.460	3.260	3.260	3.260	39,579,711
2023-04-10	3.180	3.220	3.120	3.120	3.120	5,139,668
2023-04-07	3.180	3.180	3.080	3.120	3.120	3,825,934
2023-04-05	3.320	3.360	3.160	3.160	3.160	13,374,710
2023-04-04	3.240	3.280	3.220	3.220	3.220	2,543,454
2023-04-03	3.260	3.300	3.240	3.280	3.280	2,605,453
2023-03-31	3.300	3.340	3.240	3.240	3.240	5,737,816
2023-03-30	3.480	3.540	3.300	3.300	3.300	33,001,980
2023-03-29	3.240	3.400	3.220	3.380	3.380	22,735,820
2023-03-28	3.240	3.260	3.200	3.200	3.200	4,833,946
2023-03-27	3.360	3.360	3.240	3.260	3.260	6,213,658
2023-03-24	3.400	3.480	3.260	3.260	3.260	22,977,811
2023-03-23	3.240	3.300	3.200	3.240	3.240	9,115,824
2023-03-22	3.360	3.560	3.260	3.300	3.300	29,409,180
2023-03-21	3.300	3.680	3.240	3.460	3.460	101,847,906
2023-03-20	2.780	3.380	2.780	3.240	3.240	80,002,211
2023-03-17	2.680	2.740	2.640	2.680	2.680	2,715,333
2023-03-16	2.680	2.680	2.580	2.620	2.620	2,657,393
2023-03-15	2.740	2.800	2.680	2.700	2.700	7,272,825
2023-03-14	2.680	2.780	2.560	2.600	2.600	4,981,038
2023-03-13	2.820	2.840	2.620	2.620	2.620	4,851,071
2023-03-10	2.860	2.900	2.800	2.820	2.820	3,781,314
2023-03-09	2.980	2.980	2.900	2.900	2.900	2,576,531
2023-03-08	2.980	3.020	2.960	2.980	2.980	1,520,119
2023-03-07	2.960	3.040	2.940	3.000	3.000	2,498,944
2023-03-03	3.000	3.060	2.920	2.940	2.940	8,012,069
2023-03-02	3.180	3.200	3.060	3.060	3.060	3,610,342
2023-03-01	3.200	3.240	3.180	3.180	3.180	2,643,801
2023-02-28	3.300	3.340	3.200	3.220	3.220	7,012,477
2023-02-27	3.380	3.400	3.340	3.360	3.360	1,723,356
2023-02-24	3.420	3.440	3.380	3.380	3.380	2,181,423
2023-02-23	3.460	3.460	3.420	3.440	3.440	1,772,876
2023-02-22	3.500	3.500	3.440	3.460	3.460	1,945,012
2023-02-21	3.500	3.580	3.500	3.520	3.520	3,098,053
2023-02-20	3.460	3.500	3.440	3.480	3.480	1,354,678
2023-02-17	3.480	3.500	3.400	3.420	3.420	2,322,159
2023-02-16	3.600	3.640	3.480	3.500	3.500	5,854,614
2023-02-15	3.480	3.540	3.380	3.400	3.400	3,732,724
2023-02-14	3.580	3.620	3.500	3.500	3.500	3,762,784
2023-02-13	3.620	3.640	3.540	3.560	3.560	4,063,898
2023-02-10	3.660	3.680	3.620	3.640	3.640	2,724,109
2023-02-09	3.680	3.700	3.620	3.700	3.700	2,686,846
2023-02-08	3.760	3.760	3.660	3.680	3.680	3,015,121
2023-02-07	3.780	3.800	3.740	3.740	3.740	2,570,411
2023-02-06	3.740	3.820	3.720	3.780	3.780	4,621,546
2023-02-03	3.760	3.760	3.720	3.740	3.740	2,299,868
2023-02-02	3.760	3.800	3.720	3.760	3.760	4,573,294

← NewerPage 15 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.