Ziga Innovation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	0.830	0.840	0.820	0.830	0.830	602,692
2026-01-19	0.820	0.830	0.810	0.820	0.820	771,490
2026-01-16	0.820	0.840	0.820	0.820	0.820	517,846
2026-01-15	0.820	0.840	0.810	0.820	0.820	335,830
2026-01-14	0.830	0.840	0.810	0.810	0.810	483,315
2026-01-13	0.850	0.860	0.830	0.830	0.830	557,585
2026-01-12	0.850	0.870	0.850	0.860	0.860	265,645
2026-01-09	0.880	0.880	0.850	0.860	0.860	685,700
2026-01-08	0.880	0.890	0.860	0.870	0.870	508,901
2026-01-07	0.880	0.890	0.880	0.880	0.880	236,202
2026-01-06	0.890	0.890	0.880	0.880	0.880	299,300
2026-01-05	0.880	0.900	0.880	0.890	0.890	350,454
2025-12-30	0.890	0.890	0.880	0.880	0.880	243,501
2025-12-29	0.880	0.900	0.880	0.890	0.890	281,500
2025-12-26	0.880	0.900	0.880	0.880	0.880	327,520
2025-12-25	0.900	0.910	0.880	0.880	0.880	344,594
2025-12-24	0.900	0.900	0.880	0.890	0.890	342,300
2025-12-23	0.890	0.900	0.890	0.890	0.890	494,610
2025-12-22	0.880	0.890	0.870	0.890	0.890	355,610
2025-12-19	0.900	0.910	0.880	0.890	0.890	309,810
2025-12-18	0.900	0.930	0.880	0.890	0.890	686,921
2025-12-17	0.880	0.920	0.870	0.890	0.890	1,669,294
2025-12-16	0.890	0.890	0.860	0.860	0.860	892,700
2025-12-15	0.870	0.890	0.870	0.880	0.880	496,200
2025-12-12	0.890	0.890	0.870	0.880	0.880	468,400
2025-12-11	0.890	0.890	0.870	0.870	0.870	388,870
2025-12-09	0.880	0.900	0.860	0.870	0.870	745,910
2025-12-08	0.890	0.900	0.870	0.880	0.880	520,030
2025-12-04	0.910	0.910	0.890	0.890	0.890	358,100
2025-12-03	0.910	0.920	0.900	0.900	0.900	521,200
2025-12-02	0.930	0.930	0.890	0.890	0.890	398,530
2025-12-01	0.910	0.930	0.900	0.900	0.900	381,602
2025-11-28	0.910	0.920	0.900	0.920	0.920	262,680
2025-11-27	0.890	0.920	0.890	0.910	0.910	794,004
2025-11-26	0.910	0.910	0.880	0.880	0.880	268,600
2025-11-25	0.910	0.920	0.880	0.880	0.880	866,919
2025-11-24	0.850	0.920	0.840	0.880	0.880	2,072,610
2025-11-21	0.900	0.910	0.840	0.840	0.840	2,280,785
2025-11-20	0.910	0.920	0.900	0.900	0.900	646,517
2025-11-19	0.930	0.930	0.890	0.900	0.900	512,034
2025-11-18	0.950	0.980	0.890	0.920	0.920	2,439,541
2025-11-17	0.970	0.990	0.950	0.970	0.970	558,701
2025-11-14	0.990	0.990	0.970	0.970	0.970	289,801
2025-11-13	0.990	1.010	0.980	0.990	0.990	512,326
2025-11-12	1.000	1.020	0.990	1.010	1.010	651,300
2025-11-11	1.010	1.020	1.000	1.000	1.000	744,700
2025-11-10	1.030	1.040	0.980	1.000	1.000	801,200
2025-11-07	1.000	1.010	0.980	0.980	0.980	406,000
2025-11-06	0.980	1.020	0.980	1.000	1.000	627,341
2025-11-05	1.000	1.010	0.970	0.980	0.980	780,027
2025-11-04	1.030	1.030	1.000	1.020	1.020	448,133
2025-11-03	1.050	1.050	1.020	1.020	1.020	518,000
2025-10-31	1.030	1.040	1.030	1.030	1.030	159,104
2025-10-30	1.040	1.050	1.030	1.040	1.040	395,921
2025-10-29	1.020	1.050	1.020	1.040	1.040	721,111
2025-10-28	1.030	1.050	1.020	1.020	1.020	436,141
2025-10-27	1.030	1.060	1.030	1.030	1.030	498,094
2025-10-24	1.060	1.060	1.030	1.030	1.030	526,751
2025-10-22	1.040	1.060	1.030	1.040	1.040	649,705
2025-10-21	1.060	1.080	1.030	1.040	1.040	999,700

← NewerPage 4 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.