Ziga Innovation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	0.880	1.100	0.880	1.050	1.050	15,623,530
2025-04-21	0.850	0.920	0.830	0.880	0.880	7,368,711
2025-04-18	0.820	0.860	0.810	0.850	0.850	2,378,500
2025-04-17	0.820	0.820	0.800	0.820	0.820	1,317,016
2025-04-16	0.780	0.820	0.780	0.820	0.820	627,410
2025-04-11	0.800	0.810	0.770	0.790	0.790	297,254
2025-04-10	0.830	0.830	0.780	0.800	0.800	564,999
2025-04-09	0.830	0.830	0.770	0.780	0.780	624,510
2025-04-08	0.840	0.840	0.810	0.810	0.810	1,776,301
2025-04-04	0.940	0.940	0.860	0.860	0.860	987,466
2025-04-03	0.940	0.940	0.910	0.920	0.920	866,608
2025-04-02	0.930	0.940	0.930	0.930	0.930	389,306
2025-04-01	0.930	0.950	0.910	0.930	0.930	580,838
2025-03-31	0.960	0.960	0.930	0.940	0.940	921,111
2025-03-28	0.980	1.000	0.970	0.980	0.980	1,368,950
2025-03-27	1.020	1.020	0.960	0.970	0.970	1,459,616
2025-03-26	1.020	1.020	1.010	1.010	1.010	478,820
2025-03-25	1.020	1.030	1.000	1.010	1.010	507,003
2025-03-24	1.020	1.040	1.010	1.010	1.010	1,386,360
2025-03-21	1.010	1.030	1.010	1.020	1.020	383,511
2025-03-20	1.020	1.040	1.010	1.020	1.020	2,535,601
2025-03-19	1.000	1.060	1.000	1.030	1.030	2,552,230
2025-03-18	1.000	1.040	1.000	1.010	1.010	1,434,781
2025-03-17	1.020	1.030	1.000	1.000	1.000	1,106,304
2025-03-14	1.030	1.050	1.020	1.040	1.040	790,100
2025-03-13	1.010	1.060	1.010	1.030	1.030	2,780,923
2025-03-12	1.040	1.040	1.010	1.010	1.010	483,940
2025-03-11	1.040	1.060	1.010	1.040	1.040	1,679,017
2025-03-10	1.010	1.070	1.000	1.020	1.020	929,230
2025-03-07	1.010	1.020	1.000	1.010	1.010	454,803
2025-03-06	1.030	1.040	1.000	1.000	1.000	872,271
2025-03-05	0.990	1.030	0.990	1.010	1.010	734,014
2025-03-04	1.000	1.020	0.990	0.990	0.990	825,250
2025-03-03	1.020	1.050	0.990	1.000	1.000	785,065
2025-02-28	1.000	1.010	0.980	0.990	0.990	2,000,998
2025-02-27	1.040	1.040	1.010	1.010	1.010	813,016
2025-02-26	1.000	1.050	1.000	1.030	1.030	649,802
2025-02-25	1.110	1.110	0.990	1.000	1.000	3,201,734
2025-02-24	1.120	1.150	1.110	1.120	1.120	960,700
2025-02-21	1.130	1.150	1.110	1.110	1.110	415,444
2025-02-20	1.150	1.180	1.130	1.130	1.130	1,076,620
2025-02-19	1.120	1.180	1.120	1.160	1.160	1,944,262
2025-02-18	1.080	1.140	1.080	1.120	1.120	1,773,814
2025-02-17	1.120	1.120	1.070	1.070	1.070	1,753,301
2025-02-14	1.180	1.190	1.100	1.120	1.120	1,372,425
2025-02-13	1.230	1.250	1.160	1.170	1.170	1,299,742
2025-02-11	1.210	1.270	1.210	1.220	1.220	560,959
2025-02-10	1.270	1.270	1.210	1.220	1.220	520,045
2025-02-07	1.230	1.270	1.200	1.260	1.260	569,869
2025-02-06	1.320	1.320	1.220	1.220	1.220	1,663,256
2025-02-05	1.400	1.400	1.320	1.320	1.320	695,215
2025-02-04	1.420	1.430	1.380	1.380	1.380	504,610
2025-02-03	1.400	1.430	1.370	1.390	1.390	578,355
2025-01-31	1.470	1.480	1.440	1.450	1.450	393,461
2025-01-30	1.500	1.510	1.460	1.480	1.480	1,344,903
2025-01-29	1.450	1.480	1.450	1.460	1.460	563,105
2025-01-28	1.460	1.470	1.440	1.450	1.450	571,306
2025-01-27	1.480	1.500	1.460	1.460	1.460	342,649
2025-01-24	1.510	1.510	1.470	1.480	1.480	1,044,702
2025-01-23	1.540	1.540	1.500	1.500	1.500	513,200

← NewerPage 7 of 21 · 1,215 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.