Ziga Innovation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	0.870	0.880	0.870	0.880	0.880	1,222,502
2026-07-17	0.880	0.890	0.860	0.880	0.880	905,102
2026-07-16	0.890	0.900	0.870	0.870	0.870	1,293,907
2026-07-15	0.900	0.900	0.880	0.890	0.890	1,549,440
2026-07-14	0.900	0.900	0.880	0.890	0.890	572,921
2026-07-13	0.900	0.900	0.880	0.890	0.890	1,060,156
2026-07-10	0.890	0.900	0.870	0.900	0.900	3,408,450
2026-07-09	0.870	0.900	0.870	0.890	0.890	4,026,159
2026-07-08	0.860	0.890	0.860	0.860	0.860	2,387,812
2026-07-07	0.880	0.880	0.860	0.860	0.860	1,104,910
2026-07-06	0.880	0.890	0.870	0.870	0.870	725,201
2026-07-03	0.880	0.880	0.860	0.870	0.870	1,387,937
2026-07-02	0.870	0.880	0.860	0.860	0.860	676,905
2026-07-01	0.880	0.880	0.870	0.870	0.870	567,168
2026-06-30	0.870	0.880	0.860	0.870	0.870	761,214
2026-06-29	0.860	0.880	0.860	0.870	0.870	767,850
2026-06-26	0.860	0.870	0.850	0.870	0.870	1,313,501
2026-06-25	0.880	0.890	0.860	0.870	0.870	1,792,100
2026-06-24	0.870	0.890	0.870	0.880	0.880	810,200
2026-06-23	0.890	0.920	0.870	0.870	0.870	2,481,057
2026-06-22	0.900	0.900	0.880	0.890	0.890	1,263,504
2026-06-19	0.880	0.910	0.880	0.890	0.890	8,975,800
2026-06-18	0.870	0.880	0.870	0.880	0.880	1,051,560
2026-06-17	0.870	0.870	0.860	0.870	0.870	696,106
2026-06-16	0.860	0.890	0.850	0.870	0.870	1,398,703
2026-06-15	0.860	0.880	0.860	0.860	0.860	1,978,701
2026-06-12	0.880	0.890	0.850	0.850	0.850	2,093,300
2026-06-11	0.880	0.900	0.870	0.880	0.880	753,300
2026-06-10	0.890	0.910	0.880	0.880	0.880	3,023,560
2026-06-09	0.890	0.900	0.880	0.880	0.880	1,294,200
2026-06-08	0.890	0.910	0.870	0.880	0.880	3,898,865
2026-06-05	0.890	0.900	0.880	0.880	0.880	907,402
2026-06-04	0.890	0.910	0.880	0.900	0.900	3,588,200
2026-06-02	0.890	0.900	0.880	0.890	0.890	2,192,176
2026-05-29	0.900	0.900	0.880	0.890	0.890	763,201
2026-05-28	0.900	0.910	0.880	0.890	0.890	1,241,300
2026-05-27	0.900	0.910	0.890	0.890	0.890	1,978,610
2026-05-26	0.920	0.920	0.890	0.890	0.890	1,545,221
2026-05-25	0.890	0.930	0.890	0.910	0.910	1,545,202
2026-05-22	0.900	0.920	0.890	0.900	0.900	1,957,700
2026-05-21	0.880	0.930	0.880	0.900	0.900	3,329,310
2026-05-20	0.900	0.900	0.880	0.880	0.880	1,096,311
2026-05-19	0.900	0.910	0.890	0.890	0.890	1,283,259
2026-05-18	0.880	0.910	0.880	0.900	0.900	1,211,003
2026-05-15	0.920	0.920	0.880	0.890	0.890	5,200,983
2026-05-14	0.940	0.950	0.920	0.920	0.920	3,545,703
2026-05-13	0.970	0.980	0.920	0.930	0.930	12,402,960
2026-05-12	0.920	0.990	0.920	0.960	0.960	31,805,461
2026-05-11	0.880	0.940	0.880	0.910	0.910	12,024,300
2026-05-08	0.900	0.900	0.860	0.890	0.890	4,526,200
2026-05-07	0.900	0.910	0.880	0.890	0.890	1,961,567
2026-05-06	0.900	0.920	0.890	0.890	0.890	3,432,685
2026-05-05	0.900	0.920	0.880	0.890	0.890	1,174,600
2026-04-30	0.910	0.910	0.880	0.890	0.890	363,000
2026-04-29	0.880	0.900	0.880	0.900	0.900	1,451,901
2026-04-28	0.910	0.910	0.870	0.870	0.870	523,384
2026-04-27	0.880	0.930	0.870	0.890	0.890	2,267,600
2026-04-24	0.890	0.890	0.870	0.880	0.880	1,067,445
2026-04-23	0.900	0.950	0.880	0.890	0.890	5,859,707
2026-04-22	0.880	0.910	0.870	0.890	0.890	2,413,367

← NewerPage 2 of 3 · 122 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.