Ziga Innovation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	4.380	4.520	4.380	4.440	4.440	43,445,527
2022-11-03	4.340	4.420	4.340	4.360	4.360	10,493,140
2022-11-02	4.420	4.540	4.340	4.340	4.340	48,715,480
2022-11-01	4.380	4.420	4.340	4.380	4.380	22,233,211
2022-10-31	4.360	4.540	4.320	4.460	4.460	43,321,359
2022-10-28	4.420	4.440	4.280	4.300	4.300	19,522,109
2022-10-27	4.340	4.500	4.320	4.380	4.380	36,506,809
2022-10-26	4.420	4.660	4.300	4.420	4.420	112,704,094
2022-10-25	4.300	4.480	4.260	4.280	4.280	39,854,180
2022-10-21	4.340	4.400	4.200	4.200	4.200	18,592,840
2022-10-20	4.200	4.560	4.200	4.340	4.340	103,071,602
2022-10-19	4.520	4.560	4.140	4.320	4.320	123,851,000
2022-10-18	3.800	4.800	3.780	4.660	4.660	213,040,000
2022-10-17	3.680	3.780	3.680	3.740	3.740	3,816,430
2022-10-12	3.740	3.780	3.680	3.680	3.680	3,483,514
2022-10-11	3.780	3.820	3.720	3.720	3.720	3,957,554
2022-10-10	3.880	3.920	3.800	3.820	3.820	4,624,079
2022-10-07	3.980	4.000	3.880	3.900	3.900	4,061,744
2022-10-06	4.080	4.120	3.940	3.960	3.960	14,336,630
2022-10-05	4.100	4.200	4.060	4.100	4.100	6,613,501
2022-10-04	4.060	4.100	4.020	4.060	4.060	4,936,013
2022-10-03	4.020	4.180	3.940	3.960	3.960	10,383,600
2022-09-30	3.920	4.040	3.900	4.020	4.020	7,011,948
2022-09-29	3.940	4.060	3.900	3.920	3.920	6,969,047
2022-09-28	4.000	4.020	3.880	3.880	3.880	7,180,655
2022-09-27	4.200	4.220	4.000	4.020	4.020	5,422,218
2022-09-26	4.240	4.240	4.160	4.160	4.160	3,959,960
2022-09-23	4.320	4.340	4.240	4.260	4.260	3,711,503
2022-09-22	4.280	4.340	4.240	4.300	4.300	4,596,709
2022-09-21	4.360	4.380	4.300	4.300	4.300	4,358,000
2022-09-20	4.360	4.440	4.340	4.360	4.360	6,911,878
2022-09-19	4.400	4.420	4.320	4.320	4.320	7,468,736
2022-09-16	4.440	4.480	4.400	4.400	4.400	5,270,430
2022-09-15	4.480	4.520	4.440	4.440	4.440	4,261,244
2022-09-14	4.460	4.520	4.440	4.480	4.480	7,790,508
2022-09-13	4.560	4.600	4.520	4.540	4.540	5,611,766
2022-09-12	4.600	4.640	4.520	4.540	4.540	16,820,180
2022-09-09	4.500	4.660	4.480	4.560	4.560	22,290,961
2022-09-08	4.440	4.520	4.420	4.480	4.480	5,406,775
2022-09-07	4.440	4.460	4.400	4.420	4.420	7,554,393
2022-09-06	4.400	4.580	4.380	4.460	4.460	23,381,189
2022-09-05	4.400	4.460	4.340	4.340	4.340	5,351,970
2022-09-02	4.480	4.500	4.380	4.420	4.420	6,366,918
2022-09-01	4.540	4.560	4.460	4.460	4.460	5,749,339
2022-08-31	4.580	4.580	4.520	4.520	4.520	4,739,958
2022-08-30	4.580	4.660	4.540	4.580	4.580	7,028,589
2022-08-29	4.540	4.620	4.540	4.540	4.540	5,971,778
2022-08-26	4.620	4.780	4.600	4.640	4.640	25,534,641
2022-08-25	4.560	4.640	4.560	4.560	4.560	5,590,808
2022-08-24	4.620	4.620	4.540	4.540	4.540	6,683,268
2022-08-23	4.520	4.720	4.520	4.580	4.580	12,462,100
2022-08-22	4.600	4.600	4.520	4.520	4.520	7,729,548
2022-08-19	4.680	4.800	4.580	4.580	4.580	14,566,340
2022-08-18	4.500	4.960	4.460	4.700	4.700	54,943,621
2022-08-17	4.640	4.640	4.500	4.540	4.540	14,971,690
2022-08-16	4.820	4.880	4.620	4.620	4.620	23,614,230
2022-08-15	5.000	5.050	4.880	4.920	4.920	12,331,070
2022-08-11	5.200	5.200	4.900	4.920	4.920	26,816,250
2022-08-10	5.400	5.450	5.000	5.050	5.050	24,168,221
2022-08-09	5.600	5.600	5.350	5.350	5.350	20,494,439

← NewerPage 17 of 21 · 1,216 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.