Ziga Innovation Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 1.330 | 1.360 | 1.330 | 1.340 | 1.340 | 4,260,578 |
| 2025-07-22 | 1.370 | 1.390 | 1.300 | 1.300 | 1.300 | 10,895,110 |
| 2025-07-21 | 1.360 | 1.400 | 1.340 | 1.370 | 1.370 | 8,828,750 |
| 2025-07-18 | 1.380 | 1.420 | 1.320 | 1.340 | 1.340 | 22,524,770 |
| 2025-07-17 | 1.340 | 1.370 | 1.340 | 1.350 | 1.350 | 5,721,430 |
| 2025-07-16 | 1.320 | 1.420 | 1.310 | 1.360 | 1.360 | 40,672,762 |
| 2025-07-15 | 1.330 | 1.340 | 1.290 | 1.330 | 1.330 | 11,819,580 |
| 2025-07-14 | 1.280 | 1.400 | 1.250 | 1.350 | 1.350 | 56,681,301 |
| 2025-07-11 | 1.250 | 1.280 | 1.180 | 1.220 | 1.220 | 37,035,559 |
| 2025-07-09 | 1.120 | 1.140 | 1.110 | 1.110 | 1.110 | 1,469,303 |
| 2025-07-08 | 1.120 | 1.140 | 1.100 | 1.120 | 1.120 | 2,023,200 |
| 2025-07-07 | 1.170 | 1.190 | 1.130 | 1.130 | 1.130 | 5,307,150 |
| 2025-07-04 | 1.150 | 1.180 | 1.120 | 1.130 | 1.130 | 3,438,952 |
| 2025-07-03 | 1.100 | 1.160 | 1.100 | 1.150 | 1.150 | 4,459,169 |
| 2025-07-02 | 1.090 | 1.100 | 1.060 | 1.090 | 1.090 | 1,312,000 |
| 2025-07-01 | 1.110 | 1.110 | 1.060 | 1.090 | 1.090 | 1,213,420 |
| 2025-06-30 | 1.090 | 1.110 | 1.070 | 1.080 | 1.080 | 815,118 |
| 2025-06-27 | 1.110 | 1.110 | 1.050 | 1.070 | 1.070 | 807,102 |
| 2025-06-26 | 1.100 | 1.130 | 1.100 | 1.110 | 1.110 | 1,256,210 |
| 2025-06-25 | 1.080 | 1.100 | 1.060 | 1.090 | 1.090 | 1,366,067 |
| 2025-06-24 | 1.030 | 1.080 | 1.030 | 1.080 | 1.080 | 2,736,911 |
| 2025-06-23 | 1.110 | 1.110 | 0.990 | 0.990 | 0.990 | 3,590,610 |
| 2025-06-20 | 1.130 | 1.170 | 1.110 | 1.120 | 1.120 | 1,374,415 |
| 2025-06-19 | 1.150 | 1.150 | 1.100 | 1.100 | 1.100 | 1,025,547 |
| 2025-06-18 | 1.210 | 1.220 | 1.140 | 1.150 | 1.150 | 1,785,794 |
| 2025-06-17 | 1.190 | 1.230 | 1.180 | 1.180 | 1.180 | 1,769,600 |
| 2025-06-16 | 1.210 | 1.220 | 1.170 | 1.200 | 1.200 | 1,411,031 |
| 2025-06-13 | 1.190 | 1.210 | 1.180 | 1.200 | 1.200 | 1,479,328 |
| 2025-06-12 | 1.250 | 1.260 | 1.200 | 1.200 | 1.200 | 1,720,331 |
| 2025-06-11 | 1.290 | 1.300 | 1.260 | 1.260 | 1.260 | 2,889,303 |
| 2025-06-10 | 1.290 | 1.310 | 1.260 | 1.290 | 1.290 | 8,413,709 |
| 2025-06-09 | 1.220 | 1.240 | 1.200 | 1.210 | 1.210 | 2,325,697 |
| 2025-06-06 | 1.220 | 1.220 | 1.170 | 1.190 | 1.190 | 2,447,646 |
| 2025-06-05 | 1.220 | 1.250 | 1.210 | 1.220 | 1.220 | 1,778,100 |
| 2025-06-04 | 1.280 | 1.290 | 1.210 | 1.220 | 1.220 | 2,712,118 |
| 2025-05-30 | 1.300 | 1.350 | 1.270 | 1.280 | 1.280 | 3,888,508 |
| 2025-05-29 | 1.360 | 1.390 | 1.320 | 1.330 | 1.330 | 4,446,515 |
| 2025-05-28 | 1.380 | 1.400 | 1.340 | 1.340 | 1.340 | 7,280,903 |
| 2025-05-27 | 1.390 | 1.400 | 1.350 | 1.360 | 1.360 | 9,039,020 |
| 2025-05-26 | 1.410 | 1.440 | 1.370 | 1.410 | 1.410 | 15,405,680 |
| 2025-05-23 | 1.440 | 1.520 | 1.380 | 1.440 | 1.440 | 50,519,367 |
| 2025-05-22 | 1.330 | 1.480 | 1.300 | 1.350 | 1.350 | 33,729,648 |
| 2025-05-21 | 1.210 | 1.250 | 1.200 | 1.220 | 1.220 | 2,566,287 |
| 2025-05-20 | 1.280 | 1.290 | 1.200 | 1.220 | 1.220 | 3,544,213 |
| 2025-05-19 | 1.410 | 1.410 | 1.220 | 1.260 | 1.260 | 8,800,479 |
| 2025-05-16 | 1.390 | 1.410 | 1.350 | 1.360 | 1.360 | 2,150,573 |
| 2025-05-15 | 1.420 | 1.420 | 1.360 | 1.370 | 1.370 | 4,553,901 |
| 2025-05-14 | 1.450 | 1.480 | 1.400 | 1.420 | 1.420 | 8,447,222 |
| 2025-05-13 | 1.430 | 1.530 | 1.420 | 1.450 | 1.450 | 14,846,470 |
| 2025-05-09 | 1.340 | 1.490 | 1.330 | 1.470 | 1.470 | 54,135,320 |
| 2025-05-08 | 1.330 | 1.330 | 1.290 | 1.310 | 1.310 | 6,596,045 |
| 2025-05-07 | 1.240 | 1.320 | 1.240 | 1.290 | 1.290 | 5,511,360 |
| 2025-05-06 | 1.340 | 1.370 | 1.240 | 1.240 | 1.240 | 13,208,560 |
| 2025-05-02 | 1.250 | 1.320 | 1.250 | 1.310 | 1.310 | 7,010,660 |
| 2025-04-30 | 1.280 | 1.290 | 1.230 | 1.260 | 1.260 | 5,243,534 |
| 2025-04-29 | 1.330 | 1.330 | 1.250 | 1.280 | 1.280 | 7,515,568 |
| 2025-04-28 | 1.270 | 1.340 | 1.230 | 1.340 | 1.340 | 11,157,850 |
| 2025-04-25 | 1.240 | 1.360 | 1.240 | 1.290 | 1.290 | 29,995,730 |
| 2025-04-24 | 1.190 | 1.200 | 1.140 | 1.170 | 1.170 | 8,859,298 |
| 2025-04-23 | 1.120 | 1.240 | 1.120 | 1.160 | 1.160 | 25,154,369 |
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.