Ziga Innovation Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 3.680 | 3.720 | 3.640 | 3.700 | 3.700 | 2,727,543 |
| 2023-01-31 | 3.700 | 3.700 | 3.620 | 3.660 | 3.660 | 4,109,481 |
| 2023-01-30 | 3.780 | 3.780 | 3.680 | 3.720 | 3.720 | 2,864,150 |
| 2023-01-27 | 3.660 | 3.760 | 3.640 | 3.740 | 3.740 | 2,485,572 |
| 2023-01-26 | 3.720 | 3.720 | 3.660 | 3.660 | 3.660 | 1,709,745 |
| 2023-01-25 | 3.760 | 3.760 | 3.620 | 3.680 | 3.680 | 5,871,716 |
| 2023-01-24 | 3.880 | 3.900 | 3.820 | 3.820 | 3.820 | 3,398,769 |
| 2023-01-23 | 3.900 | 3.940 | 3.820 | 3.840 | 3.840 | 11,229,160 |
| 2023-01-20 | 3.880 | 3.960 | 3.820 | 3.820 | 3.820 | 14,165,590 |
| 2023-01-19 | 3.900 | 3.920 | 3.820 | 3.840 | 3.840 | 14,362,160 |
| 2023-01-18 | 4.020 | 4.060 | 3.920 | 3.920 | 3.920 | 20,862,391 |
| 2023-01-17 | 3.940 | 4.040 | 3.920 | 3.980 | 3.980 | 24,760,100 |
| 2023-01-16 | 3.840 | 4.180 | 3.840 | 4.000 | 4.000 | 156,536,000 |
| 2023-01-13 | 3.680 | 3.700 | 3.560 | 3.580 | 3.580 | 19,554,180 |
| 2023-01-12 | 3.680 | 3.780 | 3.560 | 3.600 | 3.600 | 52,564,594 |
| 2023-01-11 | 3.420 | 3.580 | 3.420 | 3.500 | 3.500 | 21,124,289 |
| 2023-01-10 | 3.440 | 3.460 | 3.400 | 3.420 | 3.420 | 2,763,365 |
| 2023-01-09 | 3.400 | 3.460 | 3.380 | 3.420 | 3.420 | 6,461,614 |
| 2023-01-06 | 3.380 | 3.400 | 3.360 | 3.360 | 3.360 | 2,393,070 |
| 2023-01-05 | 3.400 | 3.400 | 3.360 | 3.360 | 3.360 | 2,853,936 |
| 2023-01-04 | 3.460 | 3.460 | 3.380 | 3.380 | 3.380 | 3,125,422 |
| 2023-01-03 | 3.400 | 3.480 | 3.400 | 3.440 | 3.440 | 6,465,464 |
| 2022-12-30 | 3.380 | 3.440 | 3.380 | 3.400 | 3.400 | 3,327,106 |
| 2022-12-29 | 3.400 | 3.440 | 3.360 | 3.380 | 3.380 | 6,271,656 |
| 2022-12-28 | 3.400 | 3.440 | 3.380 | 3.380 | 3.380 | 2,920,734 |
| 2022-12-27 | 3.420 | 3.440 | 3.380 | 3.400 | 3.400 | 2,993,164 |
| 2022-12-26 | 3.360 | 3.440 | 3.360 | 3.400 | 3.400 | 5,520,664 |
| 2022-12-23 | 3.420 | 3.420 | 3.320 | 3.340 | 3.340 | 5,559,626 |
| 2022-12-22 | 3.460 | 3.480 | 3.380 | 3.400 | 3.400 | 6,669,612 |
| 2022-12-21 | 3.340 | 3.580 | 3.320 | 3.500 | 3.500 | 25,743,221 |
| 2022-12-20 | 3.460 | 3.500 | 3.300 | 3.320 | 3.320 | 9,157,226 |
| 2022-12-19 | 3.380 | 3.620 | 3.380 | 3.460 | 3.460 | 18,105,260 |
| 2022-12-16 | 3.380 | 3.440 | 3.380 | 3.400 | 3.400 | 2,599,422 |
| 2022-12-15 | 3.540 | 3.560 | 3.420 | 3.420 | 3.420 | 5,470,700 |
| 2022-12-14 | 3.600 | 3.600 | 3.540 | 3.540 | 3.540 | 13,597,290 |
| 2022-12-13 | 3.660 | 3.660 | 3.500 | 3.540 | 3.540 | 10,108,310 |
| 2022-12-09 | 3.680 | 3.720 | 3.640 | 3.640 | 3.640 | 5,328,047 |
| 2022-12-08 | 3.660 | 3.680 | 3.640 | 3.640 | 3.640 | 2,582,795 |
| 2022-12-07 | 3.660 | 3.760 | 3.640 | 3.660 | 3.660 | 11,471,100 |
| 2022-12-06 | 3.700 | 3.700 | 3.640 | 3.640 | 3.640 | 4,904,428 |
| 2022-12-02 | 3.680 | 3.740 | 3.660 | 3.680 | 3.680 | 6,934,939 |
| 2022-12-01 | 3.720 | 3.760 | 3.660 | 3.660 | 3.660 | 10,822,990 |
| 2022-11-30 | 3.700 | 3.740 | 3.660 | 3.660 | 3.660 | 7,671,607 |
| 2022-11-29 | 3.700 | 3.720 | 3.620 | 3.660 | 3.660 | 11,816,010 |
| 2022-11-28 | 3.800 | 3.820 | 3.640 | 3.640 | 3.640 | 27,908,330 |
| 2022-11-25 | 3.620 | 4.100 | 3.600 | 3.860 | 3.860 | 114,917,508 |
| 2022-11-24 | 3.660 | 3.760 | 3.600 | 3.620 | 3.620 | 7,627,390 |
| 2022-11-23 | 3.740 | 3.760 | 3.620 | 3.660 | 3.660 | 4,949,571 |
| 2022-11-22 | 3.780 | 3.800 | 3.700 | 3.700 | 3.700 | 5,435,840 |
| 2022-11-21 | 3.800 | 3.840 | 3.760 | 3.760 | 3.760 | 4,122,345 |
| 2022-11-18 | 3.800 | 3.920 | 3.800 | 3.840 | 3.840 | 7,945,536 |
| 2022-11-17 | 3.900 | 3.920 | 3.800 | 3.800 | 3.800 | 6,158,359 |
| 2022-11-16 | 3.900 | 3.940 | 3.880 | 3.900 | 3.900 | 3,671,109 |
| 2022-11-15 | 3.880 | 3.980 | 3.880 | 3.920 | 3.920 | 6,593,625 |
| 2022-11-14 | 4.020 | 4.040 | 3.900 | 3.900 | 3.900 | 8,232,633 |
| 2022-11-11 | 4.120 | 4.160 | 4.040 | 4.060 | 4.060 | 8,398,437 |
| 2022-11-10 | 4.120 | 4.120 | 4.020 | 4.020 | 4.020 | 15,245,460 |
| 2022-11-09 | 4.300 | 4.360 | 4.200 | 4.200 | 4.200 | 28,739,439 |
| 2022-11-08 | 4.540 | 4.600 | 4.400 | 4.400 | 4.400 | 51,668,090 |
| 2022-11-07 | 4.460 | 4.640 | 4.460 | 4.540 | 4.540 | 93,053,219 |
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.