Yggdrazil Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	7.300	7.450	7.200	7.450	7.450	321,400
2023-05-03	7.050	7.400	7.000	7.400	7.400	1,807,052
2023-05-02	7.150	7.250	7.000	7.100	7.033	978,248
2023-04-28	7.050	7.100	7.000	7.100	7.033	187,580
2023-04-27	7.150	7.150	6.950	7.000	6.934	1,101,393
2023-04-26	7.100	7.250	7.100	7.100	7.033	605,628
2023-04-25	7.400	7.400	7.100	7.200	7.132	639,907
2023-04-24	7.200	7.400	7.150	7.400	7.330	1,164,454
2023-04-21	7.150	7.300	7.150	7.200	7.132	486,830
2023-04-20	7.200	7.350	7.100	7.200	7.132	780,305
2023-04-19	7.300	7.400	7.200	7.250	7.182	790,949
2023-04-18	7.450	7.450	7.300	7.400	7.330	281,500
2023-04-17	7.300	7.450	7.250	7.400	7.330	420,153
2023-04-12	7.400	7.400	7.300	7.350	7.281	339,466
2023-04-11	7.300	7.450	7.250	7.450	7.380	473,948
2023-04-10	7.150	7.300	7.150	7.250	7.182	176,833
2023-04-07	7.150	7.200	7.100	7.150	7.083	328,979
2023-04-05	7.200	7.300	7.150	7.200	7.132	579,093
2023-04-04	7.350	7.350	7.150	7.150	7.083	874,386
2023-04-03	7.450	7.450	7.300	7.350	7.281	295,351
2023-03-31	7.650	7.650	7.400	7.400	7.330	624,762
2023-03-30	7.500	7.750	7.400	7.550	7.479	1,165,154
2023-03-29	7.550	7.550	7.400	7.500	7.429	421,710
2023-03-28	7.400	7.500	7.300	7.500	7.429	1,331,718
2023-03-27	7.400	7.400	7.250	7.350	7.281	429,531
2023-03-24	7.400	7.400	7.300	7.400	7.330	357,536
2023-03-23	7.250	7.400	7.250	7.400	7.330	483,158
2023-03-22	7.350	7.400	7.200	7.300	7.231	856,380
2023-03-21	7.200	7.350	7.150	7.350	7.281	1,280,398
2023-03-20	7.150	7.250	6.950	7.200	7.132	2,052,454
2023-03-17	7.150	7.250	7.150	7.200	7.132	650,702
2023-03-16	7.300	7.300	7.100	7.100	7.033	984,109
2023-03-15	7.300	7.450	7.200	7.300	7.231	2,353,324
2023-03-14	7.800	7.850	7.050	7.100	7.033	6,006,462
2023-03-13	7.950	8.000	7.800	7.800	7.726	911,402
2023-03-10	8.200	8.200	7.950	8.050	7.974	792,865
2023-03-09	8.200	8.300	8.100	8.200	8.123	364,670
2023-03-08	8.250	8.350	8.200	8.200	8.123	1,359,557
2023-03-07	8.100	8.300	8.000	8.250	8.172	1,963,392
2023-03-03	8.000	8.000	7.900	7.950	7.875	570,933
2023-03-02	7.950	8.100	7.800	7.850	7.776	796,683
2023-03-01	8.100	8.100	7.950	7.950	7.875	806,398
2023-02-28	8.200	8.350	8.050	8.100	8.024	1,280,933
2023-02-27	7.700	8.250	7.700	8.150	8.073	1,895,881
2023-02-24	7.900	7.900	7.750	7.850	7.776	2,214,489
2023-02-23	8.000	8.100	7.950	8.000	7.925	656,383
2023-02-22	8.200	8.200	8.000	8.050	7.974	568,938
2023-02-21	8.200	8.200	8.050	8.150	8.073	443,540
2023-02-20	7.950	8.150	7.950	8.150	8.073	717,840
2023-02-17	8.050	8.100	7.900	7.950	7.875	1,224,449
2023-02-16	7.850	8.150	7.850	8.050	7.974	1,386,358
2023-02-15	8.450	8.450	7.900	7.900	7.826	2,197,418
2023-02-14	8.450	8.550	8.250	8.350	8.271	1,370,136
2023-02-13	8.450	8.600	8.450	8.450	8.370	1,441,219
2023-02-10	8.400	8.500	8.400	8.400	8.321	1,597,875
2023-02-09	8.300	8.350	8.150	8.350	8.271	1,666,536
2023-02-08	8.600	8.650	8.300	8.300	8.222	3,099,980
2023-02-07	8.650	8.700	8.550	8.600	8.519	1,196,246
2023-02-06	8.700	8.800	8.650	8.650	8.568	1,507,048
2023-02-03	8.700	8.800	8.650	8.650	8.568	1,552,515

← NewerPage 15 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.