Ziga Innovation Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 5.450 | 5.700 | 5.400 | 5.550 | 5.550 | 29,506,430 |
| 2022-08-05 | 5.450 | 5.500 | 5.350 | 5.400 | 5.400 | 5,339,548 |
| 2022-08-04 | 5.650 | 5.700 | 5.350 | 5.400 | 5.400 | 14,774,520 |
| 2022-08-03 | 5.400 | 5.650 | 5.400 | 5.600 | 5.600 | 11,976,870 |
| 2022-08-02 | 5.450 | 5.550 | 5.350 | 5.400 | 5.400 | 11,003,400 |
| 2022-08-01 | 5.350 | 5.900 | 5.300 | 5.500 | 5.500 | 44,895,609 |
| 2022-07-27 | 5.200 | 5.350 | 5.200 | 5.250 | 5.250 | 10,604,940 |
| 2022-07-26 | 5.200 | 5.250 | 5.150 | 5.150 | 5.150 | 8,462,849 |
| 2022-07-25 | 5.300 | 5.400 | 5.250 | 5.300 | 5.300 | 5,744,103 |
| 2022-07-22 | 5.400 | 5.450 | 5.250 | 5.300 | 5.300 | 5,322,733 |
| 2022-07-21 | 5.450 | 5.450 | 5.300 | 5.350 | 5.350 | 7,209,810 |
| 2022-07-20 | 5.700 | 5.850 | 5.400 | 5.450 | 5.450 | 31,101,350 |
| 2022-07-19 | 5.450 | 5.650 | 5.400 | 5.450 | 5.450 | 12,871,820 |
| 2022-07-18 | 5.300 | 5.600 | 5.250 | 5.500 | 5.500 | 17,370,949 |
| 2022-07-15 | 5.300 | 5.400 | 5.100 | 5.200 | 5.200 | 9,223,004 |
| 2022-07-14 | 5.350 | 5.400 | 5.200 | 5.250 | 5.250 | 6,649,221 |
| 2022-07-12 | 5.400 | 5.500 | 5.300 | 5.350 | 5.350 | 5,209,580 |
| 2022-07-11 | 5.350 | 5.500 | 5.300 | 5.350 | 5.350 | 9,019,469 |
| 2022-07-08 | 6.000 | 6.300 | 5.400 | 5.400 | 5.400 | 49,830,434 |
| 2022-07-07 | 5.450 | 5.750 | 5.450 | 5.650 | 5.650 | 9,312,368 |
| 2022-07-06 | 5.300 | 5.700 | 5.150 | 5.500 | 5.500 | 13,234,180 |
| 2022-07-05 | 5.650 | 5.700 | 5.200 | 5.300 | 5.300 | 9,665,297 |
| 2022-07-04 | 5.750 | 5.800 | 5.500 | 5.550 | 5.550 | 7,657,787 |
| 2022-07-01 | 5.700 | 5.850 | 5.600 | 5.750 | 5.750 | 10,156,830 |
| 2022-06-30 | 5.950 | 5.950 | 5.600 | 5.600 | 5.600 | 15,587,420 |
| 2022-06-29 | 5.950 | 6.100 | 5.900 | 5.900 | 5.900 | 12,248,240 |
| 2022-06-28 | 6.000 | 6.200 | 5.950 | 6.050 | 6.050 | 25,790,119 |
| 2022-06-27 | 6.050 | 6.150 | 5.800 | 6.000 | 6.000 | 28,363,189 |
| 2022-06-24 | 6.400 | 6.550 | 6.100 | 6.150 | 6.150 | 52,599,219 |
| 2022-06-23 | 6.250 | 6.400 | 6.100 | 6.100 | 6.100 | 45,234,207 |
| 2022-06-22 | 6.600 | 6.950 | 6.050 | 6.100 | 6.100 | 186,628,500 |
| 2022-06-21 | 5.550 | 6.850 | 5.350 | 6.750 | 6.750 | 298,506,125 |
| 2022-06-20 | 6.750 | 6.800 | 5.250 | 5.350 | 5.350 | 54,982,922 |
| 2022-06-17 | 6.700 | 6.950 | 6.600 | 6.900 | 6.900 | 15,678,350 |
| 2022-06-16 | 7.150 | 7.450 | 6.800 | 6.800 | 6.800 | 18,590,939 |
| 2022-06-15 | 7.400 | 7.450 | 7.050 | 7.050 | 7.050 | 13,594,600 |
| 2022-06-14 | 7.250 | 7.550 | 7.250 | 7.350 | 7.350 | 13,411,970 |
| 2022-06-13 | 7.850 | 7.900 | 7.500 | 7.550 | 7.550 | 14,876,080 |
| 2022-06-10 | 8.000 | 8.200 | 7.950 | 8.050 | 8.050 | 11,552,070 |
| 2022-06-09 | 7.950 | 8.150 | 7.850 | 7.950 | 7.950 | 14,503,780 |
| 2022-06-08 | 8.250 | 8.400 | 7.900 | 7.950 | 7.950 | 22,729,330 |
| 2022-06-07 | 8.250 | 8.350 | 8.150 | 8.200 | 8.200 | 9,497,436 |
| 2022-06-06 | 8.450 | 8.500 | 8.150 | 8.250 | 8.250 | 15,377,790 |
| 2022-06-02 | 8.850 | 8.850 | 8.400 | 8.400 | 8.400 | 26,133,240 |
| 2022-06-01 | 8.550 | 9.050 | 8.500 | 8.800 | 8.800 | 63,912,781 |
| 2022-05-31 | 8.600 | 8.600 | 8.400 | 8.450 | 8.450 | 13,805,210 |
| 2022-05-30 | 8.500 | 8.650 | 8.450 | 8.550 | 8.550 | 16,768,260 |
| 2022-05-27 | 8.500 | 8.600 | 8.300 | 8.450 | 8.450 | 22,425,160 |
| 2022-05-26 | 8.800 | 8.800 | 8.400 | 8.400 | 8.400 | 29,107,240 |
| 2022-05-25 | 8.450 | 8.850 | 8.250 | 8.700 | 8.700 | 47,551,449 |
| 2022-05-24 | 8.550 | 8.650 | 8.250 | 8.300 | 8.300 | 18,736,330 |
| 2022-05-23 | 8.500 | 8.900 | 8.450 | 8.600 | 8.600 | 40,520,953 |
| 2022-05-20 | 8.050 | 8.450 | 7.800 | 8.300 | 8.300 | 19,814,301 |
| 2022-05-19 | 7.500 | 8.200 | 7.500 | 8.000 | 8.000 | 20,196,699 |
| 2022-05-18 | 7.900 | 8.000 | 7.600 | 7.750 | 7.750 | 21,714,100 |
| 2022-05-17 | 8.500 | 8.550 | 8.050 | 8.150 | 8.150 | 15,760,700 |
| 2022-05-13 | 8.400 | 8.550 | 8.300 | 8.500 | 8.500 | 7,419,800 |
| 2022-05-12 | 8.900 | 8.900 | 8.300 | 8.300 | 8.300 | 11,277,900 |
| 2022-05-11 | 9.250 | 9.250 | 8.900 | 9.100 | 9.100 | 7,689,100 |
| 2022-05-10 | 8.700 | 9.350 | 8.500 | 9.250 | 9.250 | 12,884,800 |
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.