Ziga Innovation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	5.000	5.050	4.940	4.940	4.940	15,764,000
2022-02-02	5.000	5.100	4.940	5.000	5.000	17,272,400
2022-02-01	5.050	5.100	4.960	4.980	4.980	10,751,000
2022-01-31	4.900	5.050	4.840	5.050	5.050	20,996,699
2022-01-28	4.980	5.050	4.820	4.820	4.820	15,595,700
2022-01-27	4.680	4.940	4.660	4.920	4.920	22,193,801
2022-01-26	4.900	4.940	4.680	4.680	4.680	17,947,801
2022-01-25	4.360	4.980	4.340	4.900	4.900	30,905,199
2022-01-24	4.800	4.820	4.400	4.400	4.400	21,429,301
2022-01-21	4.800	4.880	4.780	4.820	4.820	9,612,200
2022-01-20	5.100	5.150	4.800	4.860	4.860	27,883,199
2022-01-19	5.200	5.300	5.050	5.100	5.100	37,414,199
2022-01-18	4.860	5.100	4.840	5.100	5.100	71,576,797
2022-01-17	4.860	4.880	4.720	4.760	4.760	10,520,900
2022-01-14	4.800	4.920	4.800	4.840	4.840	23,392,199
2022-01-13	4.760	4.960	4.740	4.760	4.760	72,670,703
2022-01-12	4.360	4.600	4.300	4.600	4.600	29,513,400
2022-01-11	4.260	4.360	4.260	4.320	4.320	2,908,000
2022-01-10	4.320	4.340	4.240	4.260	4.260	4,329,100
2022-01-07	4.360	4.380	4.300	4.300	4.300	3,602,600
2022-01-06	4.320	4.380	4.260	4.320	4.320	4,933,600
2022-01-05	4.380	4.400	4.340	4.340	4.340	5,541,000
2022-01-04	4.380	4.400	4.320	4.380	4.380	9,505,000
2021-12-30	4.300	4.340	4.280	4.300	4.300	2,855,300
2021-12-29	4.400	4.400	4.320	4.320	4.320	7,835,400
2021-12-28	4.200	4.440	4.200	4.320	4.320	19,965,600
2021-12-27	4.080	4.160	4.080	4.140	4.140	2,524,200
2021-12-24	4.080	4.120	4.080	4.080	4.080	1,153,600
2021-12-23	4.080	4.160	4.040	4.080	4.080	3,553,600
2021-12-22	4.060	4.100	4.060	4.080	4.080	699,200
2021-12-21	4.080	4.120	4.020	4.060	4.060	1,927,400
2021-12-20	4.140	4.140	4.080	4.080	4.080	2,092,100
2021-12-17	4.120	4.200	4.120	4.160	4.160	3,605,000
2021-12-16	4.120	4.200	4.100	4.140	4.140	4,097,100
2021-12-15	4.100	4.140	4.080	4.100	4.100	2,074,800
2021-12-14	4.200	4.200	4.020	4.080	4.080	5,941,600
2021-12-13	4.060	4.180	4.020	4.160	4.160	5,145,000
2021-12-09	4.080	4.080	4.000	4.040	4.040	1,204,400
2021-12-08	4.000	4.080	4.000	4.040	4.040	2,223,600
2021-12-07	4.020	4.040	3.940	3.980	3.980	1,983,300
2021-12-03	3.940	4.100	3.940	4.020	4.020	6,070,000
2021-12-02	3.880	3.940	3.860	3.920	3.920	2,420,300
2021-12-01	3.740	3.920	3.720	3.920	3.920	5,603,600
2021-11-30	4.080	4.100	3.820	3.820	3.820	6,727,800
2021-11-29	4.120	4.120	4.000	4.020	4.020	6,127,500
2021-11-26	4.200	4.220	4.120	4.120	4.120	5,045,000
2021-11-25	4.240	4.260	4.200	4.200	4.200	4,008,700
2021-11-24	4.280	4.280	4.220	4.240	4.240	2,944,700
2021-11-23	4.240	4.300	4.220	4.260	4.260	3,421,300
2021-11-22	4.220	4.260	4.200	4.220	4.220	3,009,000
2021-11-19	4.300	4.320	4.200	4.240	4.240	5,911,800
2021-11-18	4.320	4.320	4.280	4.300	4.300	1,945,400
2021-11-17	4.300	4.340	4.300	4.300	4.300	2,631,400
2021-11-16	4.280	4.360	4.280	4.300	4.300	4,324,600
2021-11-15	4.340	4.360	4.280	4.280	4.280	4,871,100
2021-11-12	4.440	4.460	4.260	4.340	4.340	12,473,000
2021-11-11	4.440	4.480	4.440	4.440	4.440	3,887,300
2021-11-10	4.440	4.560	4.440	4.460	4.460	21,424,500
2021-11-09	4.340	4.380	4.320	4.380	4.380	1,335,800
2021-11-08	4.380	4.400	4.340	4.340	4.340	1,628,100

← NewerPage 20 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.