Ziga Innovation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	1.930	1.960	1.920	1.930	1.930	1,844,557
2024-10-22	2.000	2.000	1.960	1.960	1.960	2,692,900
2024-10-21	2.020	2.060	2.000	2.000	2.000	1,753,222
2024-10-18	2.060	2.080	2.000	2.000	2.000	5,684,802
2024-10-17	2.080	2.140	2.040	2.040	2.040	5,040,311
2024-10-16	2.040	2.120	2.040	2.080	2.080	6,207,933
2024-10-15	2.120	2.120	2.020	2.040	2.040	4,583,260
2024-10-11	2.000	2.040	2.000	2.020	2.020	1,452,443
2024-10-10	2.020	2.040	2.000	2.000	2.000	1,401,443
2024-10-09	2.020	2.080	2.000	2.020	2.020	1,131,100
2024-10-08	2.060	2.060	2.020	2.020	2.020	1,412,100
2024-10-07	2.000	2.060	2.000	2.040	2.040	1,451,141
2024-10-04	2.060	2.060	1.930	1.990	1.990	2,786,414
2024-10-03	2.040	2.120	2.020	2.040	2.040	3,644,107
2024-10-02	2.060	2.080	2.020	2.020	2.020	3,465,222
2024-10-01	2.080	2.140	2.080	2.100	2.100	5,658,412
2024-09-30	2.100	2.100	2.060	2.080	2.080	4,619,834
2024-09-27	2.180	2.180	2.120	2.140	2.140	4,897,328
2024-09-26	2.180	2.200	2.100	2.120	2.120	7,775,586
2024-09-25	2.160	2.360	2.160	2.220	2.220	26,130,500
2024-09-24	2.120	2.180	2.100	2.120	2.120	8,072,844
2024-09-23	2.180	2.180	2.080	2.100	2.100	11,503,460
2024-09-20	2.060	2.200	2.060	2.200	2.200	16,637,359
2024-09-19	2.180	2.200	2.060	2.080	2.080	14,582,440
2024-09-18	1.930	2.200	1.920	2.060	2.060	36,471,848
2024-09-17	1.930	1.930	1.880	1.890	1.890	4,474,741
2024-09-16	1.870	1.940	1.850	1.930	1.930	8,173,039
2024-09-13	1.830	1.860	1.820	1.840	1.840	1,922,421
2024-09-12	1.810	1.830	1.800	1.820	1.820	1,071,205
2024-09-11	1.830	1.830	1.780	1.800	1.800	1,186,701
2024-09-10	1.850	1.850	1.810	1.830	1.830	985,408
2024-09-09	1.820	1.840	1.800	1.810	1.810	1,310,311
2024-09-06	1.880	1.880	1.820	1.840	1.840	2,096,322
2024-09-05	1.850	1.870	1.810	1.870	1.870	2,982,176
2024-09-04	1.800	1.820	1.780	1.820	1.820	1,292,737
2024-09-03	1.800	1.830	1.770	1.830	1.830	2,163,543
2024-09-02	1.790	1.810	1.750	1.770	1.770	696,667
2024-08-30	1.770	1.830	1.770	1.790	1.790	2,417,410
2024-08-29	1.900	1.900	1.740	1.770	1.770	6,347,491
2024-08-28	2.000	2.000	1.800	1.900	1.900	17,196,391
2024-08-27	1.940	2.220	1.930	2.100	2.100	48,108,191
2024-08-26	1.570	1.990	1.560	1.950	1.950	40,897,281
2024-08-23	1.460	1.550	1.460	1.540	1.540	5,124,450
2024-08-22	1.510	1.520	1.450	1.450	1.450	2,532,443
2024-08-21	1.450	1.560	1.430	1.490	1.490	9,297,385
2024-08-20	1.340	1.550	1.320	1.470	1.470	22,111,480
2024-08-19	1.270	1.360	1.260	1.320	1.320	3,640,054
2024-08-16	1.260	1.300	1.230	1.270	1.270	2,408,525
2024-08-15	1.320	1.320	1.240	1.240	1.240	1,342,773
2024-08-14	1.390	1.400	1.320	1.320	1.320	2,035,270
2024-08-13	1.410	1.410	1.380	1.380	1.380	803,805
2024-08-09	1.420	1.440	1.390	1.400	1.400	2,082,368
2024-08-08	1.380	1.410	1.380	1.390	1.390	591,937
2024-08-07	1.420	1.420	1.380	1.380	1.380	928,683
2024-08-06	1.440	1.460	1.390	1.400	1.400	1,108,957
2024-08-05	1.500	1.520	1.400	1.430	1.430	2,339,329
2024-08-02	1.630	1.630	1.580	1.580	1.580	2,015,708
2024-08-01	1.700	1.720	1.630	1.630	1.630	1,442,483
2024-07-31	1.720	1.730	1.690	1.690	1.690	433,603
2024-07-30	1.660	1.740	1.660	1.710	1.710	965,771

← NewerPage 9 of 21 · 1,211 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.