Ziga Innovation Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 1.510 | 1.540 | 1.510 | 1.520 | 1.520 | 633,660 |
| 2025-01-21 | 1.510 | 1.520 | 1.490 | 1.500 | 1.500 | 760,900 |
| 2025-01-20 | 1.440 | 1.520 | 1.440 | 1.510 | 1.510 | 2,295,010 |
| 2025-01-17 | 1.480 | 1.480 | 1.440 | 1.440 | 1.440 | 671,022 |
| 2025-01-16 | 1.500 | 1.520 | 1.460 | 1.460 | 1.460 | 846,463 |
| 2025-01-15 | 1.510 | 1.550 | 1.480 | 1.480 | 1.480 | 715,600 |
| 2025-01-14 | 1.590 | 1.590 | 1.510 | 1.510 | 1.510 | 306,403 |
| 2025-01-13 | 1.560 | 1.560 | 1.500 | 1.530 | 1.530 | 214,105 |
| 2025-01-10 | 1.570 | 1.580 | 1.540 | 1.550 | 1.550 | 566,692 |
| 2025-01-09 | 1.640 | 1.640 | 1.570 | 1.570 | 1.570 | 1,856,631 |
| 2025-01-08 | 1.680 | 1.690 | 1.630 | 1.630 | 1.630 | 1,555,205 |
| 2025-01-07 | 1.650 | 1.690 | 1.640 | 1.640 | 1.640 | 1,553,433 |
| 2025-01-06 | 1.640 | 1.660 | 1.630 | 1.630 | 1.630 | 670,420 |
| 2025-01-03 | 1.640 | 1.660 | 1.620 | 1.630 | 1.630 | 306,305 |
| 2025-01-02 | 1.680 | 1.680 | 1.620 | 1.630 | 1.630 | 791,601 |
| 2024-12-30 | 1.670 | 1.670 | 1.640 | 1.640 | 1.640 | 498,105 |
| 2024-12-27 | 1.670 | 1.690 | 1.660 | 1.660 | 1.660 | 271,935 |
| 2024-12-26 | 1.670 | 1.720 | 1.660 | 1.660 | 1.660 | 842,315 |
| 2024-12-25 | 1.640 | 1.690 | 1.640 | 1.660 | 1.660 | 1,097,333 |
| 2024-12-24 | 1.620 | 1.650 | 1.620 | 1.620 | 1.620 | 333,084 |
| 2024-12-23 | 1.620 | 1.640 | 1.610 | 1.610 | 1.610 | 1,081,403 |
| 2024-12-20 | 1.710 | 1.710 | 1.630 | 1.630 | 1.630 | 1,413,550 |
| 2024-12-19 | 1.750 | 1.760 | 1.690 | 1.700 | 1.700 | 2,256,342 |
| 2024-12-18 | 1.810 | 1.850 | 1.750 | 1.770 | 1.770 | 3,946,039 |
| 2024-12-17 | 1.840 | 1.960 | 1.810 | 1.810 | 1.810 | 15,010,540 |
| 2024-12-16 | 1.770 | 1.800 | 1.750 | 1.760 | 1.760 | 545,206 |
| 2024-12-13 | 1.770 | 1.770 | 1.740 | 1.750 | 1.750 | 444,805 |
| 2024-12-12 | 1.760 | 1.790 | 1.760 | 1.760 | 1.760 | 1,001,686 |
| 2024-12-11 | 1.800 | 1.810 | 1.750 | 1.750 | 1.750 | 1,247,918 |
| 2024-12-09 | 1.850 | 1.860 | 1.810 | 1.810 | 1.810 | 1,013,762 |
| 2024-12-06 | 1.860 | 1.860 | 1.830 | 1.840 | 1.840 | 1,186,622 |
| 2024-12-04 | 1.800 | 1.850 | 1.800 | 1.810 | 1.810 | 988,009 |
| 2024-12-03 | 1.800 | 1.810 | 1.800 | 1.800 | 1.800 | 628,610 |
| 2024-12-02 | 1.820 | 1.830 | 1.800 | 1.800 | 1.800 | 809,985 |
| 2024-11-29 | 1.790 | 1.810 | 1.780 | 1.790 | 1.790 | 711,590 |
| 2024-11-28 | 1.790 | 1.820 | 1.780 | 1.780 | 1.780 | 575,280 |
| 2024-11-27 | 1.840 | 1.850 | 1.770 | 1.790 | 1.790 | 1,997,069 |
| 2024-11-26 | 1.840 | 1.870 | 1.830 | 1.830 | 1.830 | 948,500 |
| 2024-11-25 | 1.870 | 1.880 | 1.850 | 1.850 | 1.850 | 548,600 |
| 2024-11-22 | 1.890 | 1.900 | 1.860 | 1.860 | 1.860 | 1,240,909 |
| 2024-11-21 | 1.850 | 1.910 | 1.840 | 1.880 | 1.880 | 3,645,305 |
| 2024-11-20 | 1.860 | 1.860 | 1.840 | 1.850 | 1.850 | 1,652,552 |
| 2024-11-19 | 1.860 | 1.890 | 1.850 | 1.850 | 1.850 | 1,988,770 |
| 2024-11-18 | 1.880 | 1.910 | 1.840 | 1.850 | 1.850 | 2,440,719 |
| 2024-11-15 | 1.970 | 1.990 | 1.870 | 1.890 | 1.890 | 4,638,041 |
| 2024-11-14 | 2.020 | 2.020 | 1.980 | 1.980 | 1.980 | 3,576,734 |
| 2024-11-13 | 2.040 | 2.060 | 1.980 | 1.990 | 1.990 | 7,677,664 |
| 2024-11-12 | 2.040 | 2.120 | 2.000 | 2.040 | 2.040 | 21,483,920 |
| 2024-11-11 | 2.040 | 2.060 | 1.980 | 1.980 | 1.980 | 4,092,006 |
| 2024-11-08 | 2.020 | 2.040 | 1.980 | 1.980 | 1.980 | 3,219,800 |
| 2024-11-07 | 2.000 | 2.120 | 2.000 | 2.020 | 2.020 | 9,433,301 |
| 2024-11-06 | 2.060 | 2.060 | 1.980 | 1.980 | 1.980 | 7,341,521 |
| 2024-11-05 | 1.970 | 1.990 | 1.940 | 1.980 | 1.980 | 1,490,480 |
| 2024-11-04 | 1.990 | 2.020 | 1.970 | 1.970 | 1.970 | 1,547,108 |
| 2024-11-01 | 1.990 | 2.020 | 1.960 | 1.980 | 1.980 | 2,995,200 |
| 2024-10-31 | 2.020 | 2.040 | 2.000 | 2.020 | 2.020 | 2,297,375 |
| 2024-10-30 | 2.060 | 2.060 | 2.000 | 2.020 | 2.020 | 5,853,461 |
| 2024-10-29 | 2.040 | 2.140 | 2.000 | 2.060 | 2.060 | 15,525,450 |
| 2024-10-28 | 1.940 | 1.980 | 1.940 | 1.960 | 1.960 | 864,600 |
| 2024-10-25 | 1.930 | 1.970 | 1.930 | 1.940 | 1.940 | 749,160 |
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.