Yggdrazil Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	7.000	7.050	6.950	7.050	7.050	137,124
2024-01-26	6.950	7.100	6.950	7.100	7.100	342,320
2024-01-25	7.000	7.150	6.950	6.950	6.950	839,263
2024-01-24	6.850	7.050	6.850	7.050	7.050	820,902
2024-01-23	7.150	7.150	6.850	6.850	6.850	398,389
2024-01-22	7.200	7.200	7.000	7.000	7.000	508,027
2024-01-19	7.000	7.200	6.500	7.200	7.200	2,304,829
2024-01-18	7.000	7.050	6.800	6.850	6.850	690,518
2024-01-17	6.950	7.050	6.900	6.950	6.950	562,292
2024-01-16	7.050	7.050	6.950	6.950	6.950	195,701
2024-01-15	7.050	7.100	6.950	7.100	7.100	358,472
2024-01-12	7.050	7.200	7.000	7.050	7.050	292,792
2024-01-11	6.950	7.200	6.900	7.200	7.200	1,050,593
2024-01-10	7.050	7.100	6.900	6.900	6.900	1,472,223
2024-01-09	7.150	7.150	7.000	7.000	7.000	821,607
2024-01-08	7.150	7.200	7.000	7.100	7.100	1,008,697
2024-01-05	7.250	7.250	7.150	7.150	7.150	311,996
2024-01-04	7.300	7.300	7.150	7.250	7.250	828,045
2024-01-03	7.200	7.400	7.200	7.250	7.250	1,850,756
2024-01-02	7.150	7.250	7.150	7.200	7.200	640,682
2023-12-28	7.200	7.250	7.150	7.150	7.150	625,858
2023-12-27	7.250	7.250	7.150	7.200	7.200	263,269
2023-12-26	7.200	7.250	7.150	7.250	7.250	896,975
2023-12-25	7.050	7.350	7.050	7.150	7.150	1,045,889
2023-12-22	7.150	7.200	7.050	7.100	7.100	276,145
2023-12-21	7.200	7.200	7.100	7.150	7.150	396,026
2023-12-20	7.200	7.250	7.100	7.200	7.200	777,571
2023-12-19	7.150	7.200	7.100	7.150	7.150	400,800
2023-12-18	7.150	7.300	7.000	7.250	7.250	1,400,926
2023-12-15	7.200	7.250	7.050	7.100	7.100	609,407
2023-12-14	7.000	7.250	6.950	7.150	7.150	1,366,444
2023-12-13	7.200	7.200	6.550	6.950	6.950	3,235,823
2023-12-12	7.450	7.500	7.250	7.250	7.250	530,107
2023-12-08	7.450	7.650	7.350	7.500	7.500	714,279
2023-12-07	7.500	7.500	7.400	7.500	7.500	543,472
2023-12-06	7.600	7.700	7.500	7.500	7.500	886,847
2023-12-04	7.400	7.600	7.350	7.600	7.600	575,827
2023-12-01	7.450	7.500	7.350	7.350	7.350	297,555
2023-11-30	7.450	7.500	7.200	7.450	7.450	2,098,918
2023-11-29	7.650	7.650	7.500	7.500	7.500	600,325
2023-11-28	7.750	7.850	7.650	7.650	7.650	1,795,859
2023-11-27	7.650	7.750	7.450	7.650	7.650	1,693,240
2023-11-24	7.750	7.950	7.600	7.650	7.650	2,765,530
2023-11-23	7.850	7.850	7.650	7.750	7.750	2,271,595
2023-11-22	7.550	7.850	7.550	7.800	7.800	6,356,246
2023-11-21	7.450	7.750	7.450	7.600	7.600	4,270,777
2023-11-20	7.300	7.450	7.300	7.400	7.400	834,044
2023-11-17	7.350	7.400	7.300	7.300	7.300	476,400
2023-11-16	7.450	7.450	7.350	7.350	7.350	439,638
2023-11-15	7.450	7.550	7.350	7.500	7.500	1,460,141
2023-11-14	7.350	7.550	7.300	7.450	7.450	1,916,328
2023-11-13	7.350	7.450	7.250	7.300	7.300	1,138,131
2023-11-10	7.250	7.500	7.200	7.350	7.350	1,881,133
2023-11-09	7.350	7.400	7.200	7.250	7.250	789,010
2023-11-08	7.300	7.450	7.300	7.400	7.400	621,405
2023-11-07	7.350	7.450	7.300	7.300	7.300	534,811
2023-11-06	7.500	7.550	7.350	7.350	7.350	1,112,800
2023-11-03	7.550	7.650	7.400	7.450	7.450	3,423,423
2023-11-02	7.450	7.600	7.400	7.550	7.550	2,802,116
2023-11-01	7.400	7.600	7.350	7.600	7.600	4,213,974

← NewerPage 12 of 21 · 1,211 trading daysOlder →

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.