Ziga Innovation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	1.060	1.080	1.030	1.040	1.040	999,700
2025-10-20	1.100	1.110	1.050	1.050	1.050	1,415,122
2025-10-17	1.110	1.120	1.080	1.090	1.090	1,195,909
2025-10-16	1.120	1.140	1.100	1.110	1.110	1,137,413
2025-10-15	1.150	1.150	1.130	1.130	1.130	932,911
2025-10-14	1.160	1.180	1.120	1.150	1.150	1,986,536
2025-10-10	1.190	1.190	1.160	1.180	1.180	1,865,508
2025-10-09	1.220	1.230	1.190	1.190	1.190	2,033,548
2025-10-08	1.220	1.240	1.200	1.210	1.210	2,062,910
2025-10-07	1.250	1.260	1.220	1.220	1.220	4,244,504
2025-10-06	1.180	1.260	1.180	1.230	1.230	12,708,420
2025-10-03	1.190	1.200	1.170	1.170	1.170	2,086,200
2025-10-02	1.190	1.220	1.180	1.180	1.180	4,764,370
2025-10-01	1.170	1.190	1.160	1.170	1.170	818,605
2025-09-30	1.180	1.190	1.160	1.170	1.170	1,464,271
2025-09-29	1.210	1.210	1.170	1.180	1.180	1,702,800
2025-09-26	1.190	1.200	1.180	1.200	1.200	896,500
2025-09-25	1.200	1.210	1.180	1.190	1.190	1,031,400
2025-09-24	1.200	1.210	1.170	1.190	1.190	1,570,200
2025-09-23	1.240	1.250	1.180	1.200	1.200	2,827,412
2025-09-22	1.260	1.320	1.240	1.240	1.240	14,527,170
2025-09-19	1.240	1.270	1.240	1.260	1.260	2,737,000
2025-09-18	1.270	1.270	1.230	1.230	1.230	2,274,003
2025-09-17	1.290	1.290	1.260	1.260	1.260	2,470,802
2025-09-16	1.270	1.290	1.250	1.280	1.280	3,423,519
2025-09-15	1.280	1.280	1.250	1.270	1.270	1,261,622
2025-09-12	1.290	1.300	1.250	1.260	1.260	4,602,610
2025-09-11	1.270	1.300	1.270	1.290	1.290	9,637,339
2025-09-10	1.240	1.270	1.220	1.260	1.260	5,001,430
2025-09-09	1.230	1.240	1.220	1.230	1.230	1,666,000
2025-09-08	1.240	1.240	1.220	1.220	1.220	1,492,729
2025-09-05	1.210	1.250	1.210	1.240	1.240	5,401,259
2025-09-04	1.200	1.250	1.200	1.200	1.200	5,760,382
2025-09-03	1.180	1.200	1.180	1.190	1.190	1,820,300
2025-09-02	1.160	1.200	1.160	1.170	1.170	1,288,400
2025-09-01	1.210	1.220	1.180	1.180	1.180	573,948
2025-08-29	1.230	1.230	1.200	1.210	1.210	478,303
2025-08-28	1.230	1.250	1.210	1.220	1.220	960,410
2025-08-27	1.230	1.240	1.210	1.220	1.220	558,500
2025-08-26	1.230	1.260	1.220	1.220	1.220	1,034,700
2025-08-25	1.230	1.250	1.220	1.230	1.230	1,525,800
2025-08-22	1.210	1.230	1.200	1.220	1.220	1,101,040
2025-08-21	1.230	1.280	1.200	1.200	1.200	4,001,010
2025-08-20	1.220	1.250	1.220	1.230	1.230	1,093,870
2025-08-19	1.220	1.240	1.220	1.220	1.220	889,608
2025-08-18	1.250	1.280	1.220	1.220	1.220	1,306,200
2025-08-15	1.280	1.280	1.220	1.240	1.240	3,518,530
2025-08-14	1.340	1.340	1.290	1.290	1.290	4,068,000
2025-08-13	1.310	1.330	1.290	1.300	1.300	2,193,836
2025-08-08	1.300	1.310	1.280	1.290	1.290	2,112,731
2025-08-07	1.300	1.350	1.300	1.300	1.300	6,313,106
2025-08-06	1.300	1.310	1.280	1.290	1.290	911,642
2025-08-05	1.290	1.310	1.280	1.300	1.300	1,092,479
2025-08-04	1.300	1.310	1.280	1.290	1.290	1,380,761
2025-08-01	1.330	1.340	1.260	1.270	1.270	3,980,443
2025-07-31	1.360	1.360	1.320	1.330	1.330	2,591,200
2025-07-30	1.340	1.360	1.320	1.350	1.350	4,860,900
2025-07-29	1.310	1.340	1.300	1.330	1.330	1,741,810
2025-07-25	1.310	1.320	1.290	1.300	1.300	2,322,889
2025-07-24	1.330	1.350	1.300	1.310	1.310	3,923,623

← NewerPage 5 of 21 · 1,212 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.