Yggdrazil Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	8.800	8.800	8.650	8.700	8.618	1,972,198
2023-02-01	8.700	8.800	8.650	8.700	8.618	2,006,336
2023-01-31	8.700	8.750	8.650	8.650	8.568	1,275,595
2023-01-30	8.800	8.800	8.600	8.650	8.568	1,659,403
2023-01-27	8.700	8.800	8.600	8.750	8.667	2,212,808
2023-01-26	8.850	8.950	8.600	8.600	8.519	3,332,174
2023-01-25	9.100	9.200	8.850	8.850	8.767	4,285,035
2023-01-24	9.200	9.300	9.000	9.000	8.915	2,261,673
2023-01-23	9.450	9.450	9.050	9.200	9.113	3,116,877
2023-01-20	9.650	9.650	9.350	9.400	9.311	2,908,261
2023-01-19	9.450	9.700	9.400	9.600	9.509	2,122,525
2023-01-18	9.550	9.650	9.450	9.450	9.361	1,878,153
2023-01-17	9.700	9.700	9.550	9.550	9.460	1,759,619
2023-01-16	9.600	9.850	9.600	9.650	9.559	5,268,137
2023-01-13	9.450	9.650	9.350	9.550	9.460	4,226,936
2023-01-12	9.400	9.500	9.250	9.350	9.262	3,418,757
2023-01-11	9.700	9.800	9.250	9.300	9.212	7,869,837
2023-01-10	9.850	9.900	9.650	9.650	9.559	5,369,212
2023-01-09	9.450	9.850	9.400	9.650	9.559	12,508,870
2023-01-06	8.750	9.200	8.750	9.200	9.113	7,576,480
2023-01-05	8.850	8.950	8.750	8.750	8.667	1,390,053
2023-01-04	8.850	8.950	8.750	8.850	8.767	1,756,791
2023-01-03	8.900	9.000	8.850	8.850	8.767	1,146,686
2022-12-30	8.900	9.000	8.850	8.850	8.767	1,047,202
2022-12-29	8.900	9.000	8.850	8.850	8.767	1,136,089
2022-12-28	9.000	9.100	8.900	8.900	8.816	930,324
2022-12-27	9.000	9.150	8.900	9.000	8.915	1,477,516
2022-12-26	8.800	9.150	8.800	9.050	8.965	1,755,856
2022-12-23	9.000	9.000	8.750	8.800	8.717	1,860,192
2022-12-22	9.100	9.250	8.950	8.950	8.866	2,338,981
2022-12-21	8.800	9.150	8.800	9.050	8.965	2,767,476
2022-12-20	8.800	9.050	8.750	8.800	8.717	3,425,794
2022-12-19	8.550	8.850	8.500	8.850	8.767	1,817,243
2022-12-16	8.900	8.950	8.500	8.600	8.519	2,826,471
2022-12-15	9.050	9.200	8.900	8.900	8.816	1,888,907
2022-12-14	9.250	9.400	9.100	9.100	9.014	2,047,468
2022-12-13	9.200	9.300	9.000	9.200	9.113	2,036,878
2022-12-09	9.200	9.500	9.200	9.200	9.113	5,305,796
2022-12-08	9.150	9.300	9.100	9.200	9.113	1,443,629
2022-12-07	9.250	9.300	8.850	9.150	9.064	5,070,428
2022-12-06	8.900	9.350	8.800	9.250	9.163	9,465,714
2022-12-02	8.100	8.950	8.100	8.900	8.816	11,935,170
2022-12-01	8.000	8.150	8.000	8.050	7.974	1,798,484
2022-11-30	8.000	8.050	7.950	8.000	7.925	769,314
2022-11-29	8.050	8.100	7.950	8.000	7.925	995,759
2022-11-28	8.100	8.100	8.000	8.000	7.925	585,809
2022-11-25	8.050	8.100	8.050	8.100	8.024	649,938
2022-11-24	8.050	8.150	8.050	8.150	7.990	1,823,449
2022-11-23	7.900	8.100	7.900	8.050	7.892	1,020,367
2022-11-22	8.150	8.200	7.900	7.900	7.745	2,643,533
2022-11-21	7.750	8.100	7.700	8.100	7.941	2,620,828
2022-11-18	7.600	7.750	7.600	7.700	7.549	1,224,470
2022-11-17	7.800	7.800	7.650	7.650	7.500	2,476,809
2022-11-16	7.750	7.850	7.750	7.850	7.696	1,256,663
2022-11-15	7.850	7.850	7.700	7.800	7.647	2,333,294
2022-11-14	7.850	7.950	7.700	7.850	7.696	1,442,817
2022-11-11	7.950	8.000	7.750	7.850	7.696	1,843,522
2022-11-10	7.850	7.950	7.800	7.850	7.696	785,661
2022-11-09	7.950	7.950	7.850	7.900	7.745	1,295,170
2022-11-08	8.000	8.000	7.900	7.900	7.745	1,691,123

← NewerPage 16 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.