Yggdrazil Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	8.200	8.200	8.000	8.000	7.843	2,474,373
2022-11-04	8.100	8.250	8.050	8.100	7.941	1,899,130
2022-11-03	8.000	8.150	8.000	8.050	7.892	2,076,407
2022-11-02	8.000	8.350	8.000	8.050	7.892	5,621,019
2022-11-01	8.050	8.050	7.650	7.950	7.794	9,828,631
2022-10-31	8.750	8.850	7.950	8.050	7.892	7,936,820
2022-10-28	8.850	9.050	8.700	8.750	8.578	2,337,146
2022-10-27	8.750	8.850	8.700	8.800	8.627	1,046,220
2022-10-26	8.650	8.950	8.650	8.700	8.529	1,500,444
2022-10-25	8.800	8.900	8.600	8.600	8.431	1,109,073
2022-10-21	9.100	9.100	8.750	8.750	8.578	1,927,251
2022-10-20	8.950	9.200	8.950	9.000	8.823	2,319,830
2022-10-19	8.700	9.100	8.700	9.100	8.921	5,970,468
2022-10-18	8.400	8.750	8.400	8.700	8.529	3,656,837
2022-10-17	8.400	8.550	8.200	8.300	8.137	3,308,288
2022-10-12	8.550	8.550	8.300	8.350	8.186	1,590,567
2022-10-11	8.750	8.950	8.400	8.400	8.235	3,789,506
2022-10-10	9.200	9.250	8.650	8.700	8.529	5,577,951
2022-10-07	9.600	9.650	9.150	9.200	9.019	3,007,444
2022-10-06	9.500	9.750	9.500	9.600	9.411	1,240,021
2022-10-05	9.450	9.550	9.400	9.450	9.264	1,055,629
2022-10-04	9.400	9.400	9.200	9.300	9.117	2,133,052
2022-10-03	9.450	9.500	9.000	9.100	8.921	3,102,364
2022-09-30	9.500	9.650	9.250	9.500	9.313	2,996,513
2022-09-29	10.400	10.500	9.500	9.650	9.460	11,140,250
2022-09-28	10.300	10.400	10.000	10.300	10.098	5,907,095
2022-09-27	10.200	10.900	10.200	10.400	10.196	13,427,680
2022-09-26	10.000	10.200	9.950	10.000	9.804	3,706,450
2022-09-23	9.800	10.200	9.800	10.100	9.902	5,121,664
2022-09-22	9.800	9.900	9.450	9.750	9.558	9,189,052
2022-09-21	10.000	10.400	9.800	9.850	9.656	5,117,472
2022-09-20	10.200	10.400	9.950	10.000	9.804	4,684,968
2022-09-19	10.800	10.800	9.750	10.300	10.098	15,338,400
2022-09-16	10.700	11.100	10.600	10.900	10.686	7,005,553
2022-09-15	10.700	10.800	10.500	10.700	10.490	4,121,086
2022-09-14	10.300	10.800	10.300	10.600	10.392	6,069,105
2022-09-13	10.300	10.700	10.300	10.600	10.392	9,131,331
2022-09-12	10.000	10.300	9.950	10.200	10.000	4,407,714
2022-09-09	10.100	10.100	9.700	9.950	9.755	5,293,385
2022-09-08	10.100	10.200	10.000	10.100	9.902	4,546,566
2022-09-07	9.750	10.200	9.700	10.000	9.804	11,967,860
2022-09-06	9.600	9.850	9.600	9.700	9.509	6,371,157
2022-09-05	9.200	9.550	9.200	9.500	9.313	3,397,401
2022-09-02	9.300	9.350	9.100	9.200	9.019	1,865,129
2022-09-01	9.500	9.550	9.200	9.250	9.068	4,751,437
2022-08-31	9.550	9.700	9.450	9.500	9.313	5,938,778
2022-08-30	9.400	9.600	9.250	9.500	9.313	7,489,871
2022-08-29	9.100	9.400	9.000	9.300	9.117	8,743,571
2022-08-26	9.000	9.450	8.900	9.400	9.215	12,965,350
2022-08-25	8.700	8.900	8.700	8.900	8.725	2,269,971
2022-08-24	8.900	8.950	8.650	8.650	8.480	3,622,945
2022-08-23	8.650	8.900	8.650	8.850	8.676	3,831,791
2022-08-22	8.550	8.800	8.450	8.700	8.529	4,340,076
2022-08-19	8.450	8.950	8.450	8.600	8.431	13,144,860
2022-08-18	8.350	8.450	8.350	8.400	8.235	1,201,655
2022-08-17	8.400	8.450	8.350	8.400	8.235	2,045,101
2022-08-16	8.500	8.550	8.350	8.400	8.235	2,746,781
2022-08-15	8.550	8.650	8.450	8.450	8.284	2,850,609
2022-08-11	8.450	8.650	8.400	8.550	8.382	4,364,253
2022-08-10	8.450	8.500	8.350	8.350	8.186	3,466,475

← NewerPage 17 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.