Ziga Innovation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	1.070	1.130	1.070	1.110	1.110	4,021,612
2026-10-15	1.080	1.090	1.050	1.070	1.070	1,813,701
2026-10-14	1.070	1.090	1.070	1.080	1.080	1,078,005
2026-10-12	1.110	1.110	1.070	1.070	1.070	1,309,930
2026-10-09	1.090	1.110	1.080	1.090	1.090	765,300
2026-10-08	1.120	1.120	1.080	1.080	1.080	2,218,216
2026-10-07	1.090	1.130	1.090	1.100	1.100	2,729,090
2026-10-06	1.130	1.150	1.090	1.100	1.100	3,513,935
2026-10-05	1.170	1.190	1.120	1.130	1.130	4,751,600
2026-10-02	1.150	1.190	1.140	1.170	1.170	9,754,401
2026-10-01	1.150	1.160	1.110	1.140	1.140	1,424,900
2026-09-30	1.180	1.180	1.120	1.120	1.120	1,948,500
2026-09-29	1.140	1.170	1.120	1.170	1.170	1,712,000
2026-09-28	1.140	1.150	1.120	1.140	1.140	1,548,600
2026-09-25	1.160	1.180	1.150	1.150	1.150	1,588,101
2026-09-24	1.180	1.190	1.160	1.160	1.160	1,763,901
2026-09-23	1.180	1.220	1.170	1.190	1.190	5,427,000
2026-09-22	1.180	1.200	1.160	1.170	1.170	7,624,132
2026-09-21	1.170	1.200	1.130	1.190	1.190	12,792,711
2026-09-18	1.080	1.120	1.080	1.120	1.120	2,518,454
2026-09-17	1.050	1.090	1.040	1.080	1.080	815,400
2026-09-16	1.100	1.100	1.050	1.050	1.050	3,717,513
2026-09-15	1.090	1.120	1.090	1.100	1.100	2,537,407
2026-09-14	1.110	1.120	1.080	1.080	1.080	3,777,300
2026-09-11	1.130	1.130	1.100	1.110	1.110	3,623,805
2026-09-10	1.170	1.190	1.140	1.140	1.140	4,355,626
2026-09-09	1.160	1.200	1.160	1.190	1.190	6,030,101
2026-09-08	1.180	1.190	1.160	1.160	1.160	3,397,572
2026-09-07	1.210	1.220	1.170	1.180	1.180	6,196,657
2026-09-04	1.200	1.290	1.200	1.200	1.200	22,081,250
2026-09-03	1.120	1.170	1.120	1.160	1.160	5,339,956
2026-09-02	1.150	1.180	1.110	1.110	1.110	6,411,932
2026-09-01	1.220	1.240	1.160	1.160	1.160	7,811,952
2026-08-31	1.220	1.250	1.170	1.200	1.200	10,135,626
2026-08-28	1.290	1.300	1.230	1.230	1.230	22,316,623
2026-08-27	1.190	1.300	1.160	1.290	1.290	32,585,527
2026-08-26	1.200	1.220	1.170	1.180	1.180	11,137,270
2026-08-25	1.200	1.270	1.200	1.210	1.210	51,795,805
2026-08-24	1.130	1.260	1.100	1.140	1.140	42,715,484
2026-08-21	1.100	1.260	1.080	1.150	1.150	70,935,750
2026-08-20	0.980	1.120	0.980	1.100	1.100	50,636,551
2026-08-19	0.950	0.950	0.910	0.930	0.930	1,098,300
2026-08-18	0.960	0.960	0.920	0.940	0.940	4,431,609
2026-08-17	0.920	0.940	0.920	0.930	0.930	3,306,212
2026-08-14	0.890	0.970	0.890	0.930	0.930	21,533,873
2026-08-13	0.860	0.880	0.850	0.870	0.870	1,900,471
2026-08-11	0.840	0.860	0.840	0.850	0.850	649,095
2026-08-10	0.860	0.860	0.840	0.840	0.840	1,087,469
2026-08-07	0.850	0.860	0.840	0.850	0.850	1,076,219
2026-08-06	0.860	0.870	0.850	0.850	0.850	525,711
2026-08-05	0.860	0.870	0.850	0.860	0.860	860,597
2026-08-04	0.870	0.880	0.860	0.860	0.860	616,875
2026-08-03	0.870	0.880	0.860	0.870	0.870	440,100
2026-07-31	0.880	0.880	0.860	0.860	0.860	696,210
2026-07-30	0.860	0.880	0.860	0.870	0.870	1,524,726
2026-07-27	0.870	0.880	0.860	0.870	0.870	376,104
2026-07-24	0.860	0.890	0.860	0.870	0.870	1,332,901
2026-07-23	0.870	0.880	0.860	0.860	0.860	557,582
2026-07-22	0.880	0.880	0.860	0.870	0.870	622,822
2026-07-21	0.870	0.880	0.870	0.880	0.880	497,219

Page 1 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.