Ziga Innovation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	9.100	9.250	8.600	8.800	8.800	11,990,100
2022-05-06	9.200	9.550	9.050	9.400	9.400	9,855,200
2022-05-05	10.100	10.400	9.300	9.700	9.700	14,291,500
2022-05-03	10.800	10.800	10.000	10.100	10.100	19,656,500
2022-04-29	11.700	11.800	11.000	11.100	11.100	49,384,102
2022-04-28	11.200	12.100	11.200	11.900	11.900	122,809,102
2022-04-27	11.300	11.600	10.800	11.000	11.000	62,544,301
2022-04-26	12.300	12.500	11.400	11.400	11.400	109,791,398
2022-04-25	12.100	12.600	11.900	12.100	12.100	111,081,906
2022-04-22	12.500	13.000	11.700	11.900	11.900	226,403,297
2022-04-21	11.000	12.900	10.800	12.700	12.700	235,138,797
2022-04-20	11.800	12.400	10.600	10.700	10.700	158,514,797
2022-04-19	13.100	13.400	12.200	12.200	12.200	283,072,500
2022-04-18	10.300	12.400	9.900	12.400	12.400	269,763,500
2022-04-12	10.300	10.900	9.650	9.750	9.750	241,862,891
2022-04-11	8.150	10.400	8.100	9.800	9.800	482,557,500
2022-04-08	7.650	8.750	7.650	8.200	8.200	185,649,406
2022-04-07	7.450	7.650	7.350	7.600	7.600	14,618,200
2022-04-05	7.650	7.800	7.500	7.500	7.500	18,870,100
2022-04-04	7.900	8.000	7.600	7.600	7.600	34,064,102
2022-04-01	7.300	7.900	7.250	7.850	7.850	84,864,602
2022-03-31	7.350	7.550	7.300	7.300	7.300	23,284,900
2022-03-30	7.450	7.500	7.350	7.350	7.350	10,291,900
2022-03-29	7.500	7.550	7.350	7.400	7.400	9,719,000
2022-03-28	7.600	7.700	7.350	7.450	7.450	29,083,000
2022-03-25	7.650	7.650	7.200	7.300	7.300	25,559,699
2022-03-24	7.650	7.750	7.400	7.550	7.550	18,420,369
2022-03-23	7.700	7.900	7.600	7.650	7.650	33,735,770
2022-03-22	7.850	7.850	7.550	7.600	7.600	17,790,100
2022-03-21	7.900	8.050	7.750	7.800	7.800	16,243,500
2022-03-18	8.250	8.300	7.850	7.850	7.850	28,913,801
2022-03-17	7.700	8.400	7.500	8.350	8.350	63,565,699
2022-03-16	7.650	7.850	7.600	7.600	7.600	12,370,900
2022-03-15	7.850	8.050	7.500	7.550	7.550	19,807,699
2022-03-14	8.150	8.250	7.850	7.900	7.900	15,861,500
2022-03-11	8.300	8.450	8.050	8.150	8.150	19,300,900
2022-03-10	8.400	8.650	8.300	8.300	8.300	60,751,699
2022-03-09	8.800	9.000	8.150	8.350	8.350	80,268,094
2022-03-08	7.650	8.750	7.500	8.550	8.550	126,594,203
2022-03-07	7.900	8.100	7.000	7.650	7.650	29,468,699
2022-03-04	7.950	8.350	7.900	8.000	8.000	16,329,200
2022-03-03	8.400	8.450	7.750	8.150	8.150	24,526,400
2022-03-02	8.300	8.650	8.300	8.400	8.400	18,525,500
2022-03-01	9.000	9.100	8.300	8.450	8.450	67,914,703
2022-02-28	8.300	9.300	8.250	9.250	9.250	108,343,695
2022-02-25	9.300	9.350	8.000	8.500	8.500	123,595,797
2022-02-24	7.350	9.400	7.150	8.800	8.800	439,657,406
2022-02-23	14.000	14.900	10.200	10.200	10.200	77,273,102
2022-02-22	15.300	16.100	13.800	14.500	14.500	82,728,000
2022-02-21	18.400	18.900	13.500	16.800	16.800	202,425,109
2022-02-18	21.100	24.600	15.600	18.500	18.500	191,585,594
2022-02-17	13.900	20.000	13.500	19.500	19.500	127,912,305
2022-02-15	15.100	15.400	14.100	15.400	15.400	101,928,398
2022-02-14	10.500	11.900	10.300	11.900	11.900	165,128,609
2022-02-11	7.450	9.200	7.400	9.200	9.200	577,234,438
2022-02-10	6.150	7.600	5.900	7.250	7.250	444,286,031
2022-02-09	5.550	6.050	5.350	6.050	6.050	128,671,000
2022-02-08	5.250	5.650	5.250	5.600	5.600	146,064,406
2022-02-07	4.980	5.250	4.920	5.150	5.150	59,996,500
2022-02-04	4.940	4.980	4.880	4.880	4.880	7,060,300

← NewerPage 19 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.