Ziga Innovation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	0.880	0.880	0.870	0.870	0.870	234,400
2026-04-20	0.870	0.880	0.870	0.880	0.880	328,518
2026-04-17	0.880	0.890	0.870	0.880	0.880	186,000
2026-04-16	0.870	0.900	0.870	0.890	0.890	481,300
2026-04-10	0.900	0.900	0.870	0.880	0.880	1,196,905
2026-04-09	0.910	0.910	0.880	0.880	0.880	767,200
2026-04-08	0.890	0.930	0.890	0.910	0.910	1,011,604
2026-04-07	0.890	0.920	0.880	0.880	0.880	2,241,788
2026-04-03	0.900	0.920	0.850	0.880	0.880	1,436,102
2026-04-02	0.900	0.920	0.890	0.900	0.900	896,810
2026-04-01	0.940	0.940	0.900	0.900	0.900	3,104,402
2026-03-31	0.940	0.970	0.940	0.940	0.940	3,099,200
2026-03-30	0.910	1.000	0.910	0.940	0.940	16,670,020
2026-03-27	0.860	0.930	0.840	0.900	0.900	10,810,130
2026-03-26	0.840	0.870	0.820	0.850	0.850	2,259,403
2026-03-25	0.810	0.850	0.810	0.830	0.830	1,684,820
2026-03-24	0.820	0.830	0.810	0.810	0.810	549,712
2026-03-23	0.840	0.840	0.810	0.810	0.810	845,503
2026-03-20	0.850	0.870	0.840	0.850	0.850	540,253
2026-03-19	0.870	0.870	0.840	0.840	0.840	931,900
2026-03-18	0.870	0.880	0.860	0.880	0.880	1,101,714
2026-03-17	0.870	0.890	0.860	0.870	0.870	1,271,105
2026-03-16	0.870	0.890	0.850	0.870	0.870	4,187,110
2026-03-13	0.830	0.900	0.830	0.850	0.850	3,415,120
2026-03-12	0.830	0.840	0.820	0.820	0.820	300,010
2026-03-11	0.850	0.850	0.830	0.830	0.830	515,400
2026-03-10	0.820	0.860	0.820	0.840	0.840	968,533
2026-03-09	0.820	0.830	0.780	0.820	0.820	937,001
2026-03-06	0.840	0.840	0.810	0.830	0.830	421,428
2026-03-05	0.800	0.840	0.800	0.820	0.820	2,152,239
2026-03-04	0.840	0.840	0.720	0.800	0.800	5,183,310
2026-03-02	0.940	0.940	0.850	0.850	0.850	5,303,363
2026-02-27	0.990	1.000	0.970	0.980	0.980	695,905
2026-02-26	1.010	1.010	0.970	0.970	0.970	1,233,638
2026-02-25	0.970	1.020	0.970	1.000	1.000	3,135,741
2026-02-24	0.990	1.000	0.960	0.980	0.980	1,398,724
2026-02-23	1.000	1.010	0.990	0.990	0.990	1,309,701
2026-02-20	1.010	1.020	0.990	1.010	1.010	1,530,420
2026-02-19	1.000	1.020	1.000	1.010	1.010	2,104,351
2026-02-18	1.010	1.020	1.000	1.000	1.000	1,730,872
2026-02-17	1.010	1.020	1.000	1.010	1.010	2,239,200
2026-02-16	1.020	1.030	1.000	1.020	1.020	1,138,265
2026-02-13	1.010	1.050	1.000	1.010	1.010	5,013,231
2026-02-12	1.000	1.020	1.000	1.010	1.010	1,199,302
2026-02-11	1.020	1.030	1.000	1.000	1.000	1,547,306
2026-02-10	1.030	1.030	1.000	1.020	1.020	2,320,397
2026-02-09	1.000	1.030	0.990	1.000	1.000	2,887,304
2026-02-06	1.000	1.000	0.990	0.990	0.990	1,319,820
2026-02-05	1.010	1.030	0.990	1.000	1.000	2,759,824
2026-02-04	1.020	1.040	1.000	1.010	1.010	3,116,805
2026-02-03	1.070	1.070	1.020	1.020	1.020	6,748,964
2026-02-02	1.030	1.040	0.990	1.040	1.040	6,954,516
2026-01-30	1.050	1.110	1.040	1.040	1.040	23,053,520
2026-01-29	0.960	1.050	0.930	1.040	1.040	25,679,600
2026-01-28	0.830	0.990	0.830	0.960	0.960	13,970,250
2026-01-27	0.810	0.830	0.810	0.820	0.820	333,902
2026-01-26	0.820	0.830	0.810	0.820	0.820	243,607
2026-01-23	0.840	0.840	0.820	0.820	0.820	549,665
2026-01-22	0.860	0.860	0.830	0.840	0.840	691,014
2026-01-21	0.840	0.860	0.830	0.850	0.850	830,148

← NewerPage 3 of 5 · 241 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.