Yggdrazil Group Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 7.350 | 7.350 | 7.000 | 7.050 | 7.050 | 4,917,237 |
| 2024-04-26 | 7.050 | 7.400 | 7.050 | 7.300 | 7.300 | 7,322,724 |
| 2024-04-25 | 7.000 | 7.050 | 6.950 | 7.000 | 7.000 | 1,379,971 |
| 2024-04-24 | 7.150 | 7.150 | 6.800 | 7.050 | 7.050 | 6,734,491 |
| 2024-04-23 | 7.200 | 7.250 | 7.050 | 7.150 | 7.150 | 5,260,221 |
| 2024-04-22 | 7.350 | 7.500 | 7.150 | 7.150 | 7.150 | 4,076,111 |
| 2024-04-19 | 7.450 | 7.550 | 7.200 | 7.300 | 7.300 | 6,331,847 |
| 2024-04-18 | 8.150 | 8.150 | 7.650 | 7.700 | 7.700 | 8,872,440 |
| 2024-04-17 | 7.750 | 8.150 | 7.750 | 7.950 | 7.950 | 6,071,005 |
| 2024-04-11 | 7.600 | 8.050 | 7.550 | 7.900 | 7.900 | 10,517,830 |
| 2024-04-10 | 7.450 | 7.650 | 7.400 | 7.650 | 7.650 | 2,575,468 |
| 2024-04-09 | 7.300 | 7.500 | 7.150 | 7.450 | 7.450 | 3,083,452 |
| 2024-04-05 | 7.450 | 7.500 | 7.300 | 7.350 | 7.350 | 1,222,204 |
| 2024-04-04 | 7.450 | 7.500 | 7.300 | 7.400 | 7.400 | 1,748,541 |
| 2024-04-03 | 7.600 | 7.650 | 7.450 | 7.450 | 7.450 | 3,583,193 |
| 2024-04-02 | 7.500 | 7.650 | 7.450 | 7.600 | 7.600 | 6,468,344 |
| 2024-04-01 | 7.250 | 7.500 | 7.250 | 7.500 | 7.500 | 4,958,060 |
| 2024-03-29 | 7.200 | 7.350 | 6.950 | 7.200 | 7.200 | 4,252,882 |
| 2024-03-28 | 7.300 | 7.350 | 7.150 | 7.200 | 7.200 | 2,458,550 |
| 2024-03-27 | 7.450 | 7.450 | 7.250 | 7.300 | 7.300 | 2,399,747 |
| 2024-03-26 | 7.300 | 7.500 | 7.200 | 7.500 | 7.500 | 3,406,131 |
| 2024-03-25 | 7.500 | 7.550 | 7.200 | 7.300 | 7.300 | 3,586,308 |
| 2024-03-22 | 7.550 | 7.550 | 7.300 | 7.400 | 7.400 | 3,321,886 |
| 2024-03-21 | 7.600 | 7.700 | 7.600 | 7.600 | 7.600 | 4,235,914 |
| 2024-03-20 | 7.450 | 7.600 | 7.450 | 7.600 | 7.600 | 4,360,704 |
| 2024-03-19 | 7.450 | 7.650 | 7.400 | 7.400 | 7.400 | 42,896,711 |
| 2024-03-18 | 7.650 | 7.650 | 7.400 | 7.500 | 7.500 | 5,718,045 |
| 2024-03-15 | 7.400 | 7.750 | 7.400 | 7.650 | 7.650 | 9,708,963 |
| 2024-03-14 | 7.350 | 7.450 | 7.350 | 7.400 | 7.400 | 3,046,525 |
| 2024-03-13 | 7.500 | 7.550 | 7.350 | 7.350 | 7.350 | 2,963,818 |
| 2024-03-12 | 7.350 | 7.550 | 7.300 | 7.500 | 7.500 | 9,634,139 |
| 2024-03-11 | 7.200 | 7.450 | 7.150 | 7.350 | 7.350 | 5,866,846 |
| 2024-03-08 | 7.250 | 7.250 | 7.100 | 7.200 | 7.200 | 5,277,383 |
| 2024-03-07 | 7.150 | 7.250 | 7.000 | 7.200 | 7.200 | 14,692,140 |
| 2024-03-06 | 6.850 | 6.950 | 6.800 | 6.950 | 6.950 | 1,333,161 |
| 2024-03-05 | 6.950 | 7.050 | 6.800 | 6.850 | 6.850 | 1,365,043 |
| 2024-03-04 | 6.900 | 7.050 | 6.850 | 6.950 | 6.950 | 2,596,660 |
| 2024-03-01 | 6.900 | 7.000 | 6.850 | 6.950 | 6.950 | 2,673,696 |
| 2024-02-29 | 6.800 | 7.050 | 6.750 | 6.950 | 6.950 | 3,019,058 |
| 2024-02-28 | 6.800 | 7.100 | 6.750 | 6.850 | 6.850 | 5,645,679 |
| 2024-02-27 | 6.900 | 7.050 | 6.450 | 6.800 | 6.800 | 14,551,630 |
| 2024-02-23 | 6.900 | 7.050 | 6.900 | 7.000 | 7.000 | 930,013 |
| 2024-02-22 | 7.050 | 7.050 | 6.850 | 6.900 | 6.900 | 1,110,374 |
| 2024-02-21 | 7.100 | 7.100 | 7.000 | 7.050 | 7.050 | 738,509 |
| 2024-02-20 | 7.400 | 7.550 | 7.050 | 7.050 | 7.050 | 1,166,383 |
| 2024-02-19 | 7.450 | 7.500 | 7.250 | 7.450 | 7.450 | 1,325,115 |
| 2024-02-16 | 7.250 | 7.550 | 7.250 | 7.450 | 7.450 | 1,179,415 |
| 2024-02-15 | 7.350 | 7.400 | 7.300 | 7.350 | 7.350 | 977,242 |
| 2024-02-14 | 7.200 | 7.400 | 7.200 | 7.400 | 7.400 | 2,237,794 |
| 2024-02-13 | 7.250 | 7.450 | 7.200 | 7.300 | 7.300 | 6,914,717 |
| 2024-02-12 | 7.000 | 7.300 | 6.900 | 7.200 | 7.200 | 4,661,548 |
| 2024-02-09 | 6.900 | 6.900 | 6.800 | 6.800 | 6.800 | 258,528 |
| 2024-02-08 | 6.850 | 6.950 | 6.850 | 6.850 | 6.850 | 244,400 |
| 2024-02-07 | 7.000 | 7.000 | 6.800 | 6.850 | 6.850 | 791,375 |
| 2024-02-06 | 6.900 | 7.000 | 6.850 | 7.000 | 7.000 | 564,182 |
| 2024-02-05 | 6.950 | 7.000 | 6.850 | 6.850 | 6.850 | 382,673 |
| 2024-02-02 | 6.950 | 7.000 | 6.850 | 6.850 | 6.850 | 524,804 |
| 2024-02-01 | 6.900 | 7.100 | 6.900 | 6.950 | 6.950 | 212,373 |
| 2024-01-31 | 7.050 | 7.050 | 6.900 | 6.900 | 6.900 | 389,214 |
| 2024-01-30 | 7.050 | 7.100 | 6.950 | 6.950 | 6.950 | 675,570 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-03 | 0.0670 THB |
| 2022-11-25 | 0.0830 THB |
| 2022-05-30 | 0.1090 THB |
| 2021-08-23 | 0.1550 THB |
| 2021-05-27 | 0.0800 THB |
| 2021-04-22 | 0.1150 THB |
| 2020-11-25 | 0.1250 THB |
| 2020-05-26 | 0.0600 THB |
| 2020-04-15 | 0.1220 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.